Market data

Select a section

Pimco ETFs Public Limited Company Pimco US Hy Corp Bond Source Bond GBP In

(STHS)
Sector: n/a
883.20p
0.20p 0.02
Last updated: 16:35:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
07/05/2025 883.50p 886.60p 878.80p 883.00p 5,364
06/05/2025 881.00p 887.00p 876.90p 881.75p 7,895
05/05/2025 881.10p 883.90p 877.60p 881.35p 6,805
02/05/2025 881.10p 883.90p 877.60p 881.35p 6,805
01/05/2025 881.60p 885.80p 875.90p 880.75p 9,323
30/04/2025 882.30p 886.00p 877.40p 880.35p 8,329
29/04/2025 880.50p 884.60p 877.10p 881.05p 8,053
28/04/2025 880.50p 883.00p 879.90p 880.65p 19,226
25/04/2025 880.70p 884.90p 870.30p 880.30p 42,962
24/04/2025 877.30p 878.70p 869.90p 875.55p 14,963
23/04/2025 874.20p 880.00p 869.10p 875.25p 251,928
22/04/2025 870.30p 873.40p 864.00p 871.30p 17,389
21/04/2025 868.00p 873.10p 862.60p 868.45p 1,807
18/04/2025 868.00p 873.10p 862.60p 868.45p 1,807
17/04/2025 868.00p 873.10p 862.60p 868.45p 1,807
16/04/2025 864.40p 868.80p 859.80p 868.20p 9,756
15/04/2025 870.00p 873.70p 863.10p 871.00p 23,770
14/04/2025 867.00p 874.00p 865.50p 869.25p 8,108
11/04/2025 866.00p 866.00p 854.00p 856.00p 8,098
10/04/2025 874.30p 879.80p 860.60p 862.35p 7,048
09/04/2025 854.30p 856.20p 842.00p 848.90p 7,957
08/04/2025 861.90p 872.60p 854.10p 864.35p 141,328
07/04/2025 866.10p 894.00p 826.60p 854.00p 83,937
04/04/2025 878.90p 882.10p 858.30p 866.70p 164,240
03/04/2025 880.30p 887.00p 876.10p 877.50p 18,498
02/04/2025 881.70p 889.70p 881.40p 886.00p 2,295
01/04/2025 885.10p 888.10p 882.30p 885.45p 4,012
31/03/2025 879.80p 887.90p 879.80p 884.45p 66,950
28/03/2025 885.40p 890.50p 883.00p 885.10p 7,857
27/03/2025 889.00p 891.30p 885.10p 887.20p 1,532
26/03/2025 891.20p 893.80p 887.70p 889.10p 15,065
25/03/2025 891.70p 894.00p 886.00p 892.20p 12,603
24/03/2025 891.10p 895.50p 886.40p 890.75p 7,417
21/03/2025 889.10p 894.50p 886.90p 889.05p 624
20/03/2025 892.40p 894.60p 886.30p 889.75p 97,690
19/03/2025 892.60p 895.70p 887.80p 891.60p 9,496
18/03/2025 891.90p 896.70p 888.80p 891.50p 9,376
17/03/2025 892.80p 893.60p 885.40p 890.95p 32,575
14/03/2025 888.00p 892.80p 885.10p 890.10p 11,202
13/03/2025 890.10p 896.10p 888.10p 889.00p 150,199
12/03/2025 892.10p 898.60p 890.00p 892.40p 29,038
11/03/2025 896.20p 896.60p 891.50p 892.90p 21,963
10/03/2025 896.30p 901.80p 893.80p 895.60p 15,779
07/03/2025 897.90p 902.00p 893.70p 896.50p 10,427
06/03/2025 897.30p 901.90p 894.00p 897.40p 10,919
05/03/2025 898.10p 903.30p 894.60p 897.05p 45,293
04/03/2025 900.00p 903.70p 894.60p 896.70p 24,681
03/03/2025 901.20p 905.10p 895.90p 900.45p 7,831
28/02/2025 901.60p 903.70p 897.50p 900.50p 28,692
27/02/2025 899.40p 904.70p 898.00p 901.70p 13,844
26/02/2025 899.10p 904.50p 896.40p 899.90p 3,919
25/02/2025 896.20p 901.90p 893.40p 898.05p 45,117
24/02/2025 899.80p 900.20p 892.40p 896.90p 2,775
21/02/2025 898.20p 900.60p 894.10p 897.95p 45,336
20/02/2025 895.90p 900.00p 891.40p 896.50p 4,714
19/02/2025 905.30p 907.60p 899.70p 902.00p 8,533
18/02/2025 905.00p 909.50p 901.40p 902.20p 15,737
17/02/2025 906.00p 907.50p 900.70p 902.30p 8,962
14/02/2025 905.50p 906.90p 898.60p 900.80p 5,671
13/02/2025 901.30p 906.70p 892.00p 900.80p 3,236
12/02/2025 900.50p 904.80p 896.50p 900.70p 5,098
11/02/2025 902.40p 904.90p 899.00p 900.30p 31,779
10/02/2025 900.60p 903.60p 896.20p 900.35p 11,169
07/02/2025 900.30p 904.80p 880.00p 900.35p 4,962
06/02/2025 903.30p 907.30p 899.40p 903.10p 3,935
05/02/2025 901.40p 902.10p 895.90p 902.00p 20,346
04/02/2025 898.40p 900.10p 893.50p 898.25p 24,091
03/02/2025 898.00p 901.00p 889.70p 897.00p 150,528
31/01/2025 903.80p 903.80p 895.80p 900.45p 3,490
30/01/2025 897.80p 905.40p 893.70p 899.90p 3,180
29/01/2025 897.80p 902.00p 893.80p 897.65p 3,960
28/01/2025 899.70p 903.95p 892.20p 898.00p 4,513
27/01/2025 896.10p 903.00p 894.00p 897.75p 87,259
24/01/2025 900.00p 901.30p 893.60p 898.00p 34,091
23/01/2025 897.50p 902.30p 894.20p 895.75p 26,325
22/01/2025 898.90p 902.10p 895.60p 898.25p 29,036
21/01/2025 904.00p 904.00p 890.60p 898.20p 4,168
20/01/2025 895.90p 901.20p 893.28p 896.85p 12,460
17/01/2025 895.00p 900.10p 892.40p 894.60p 12,106
16/01/2025 895.00p 895.00p 892.30p 897.30p 3,289
15/01/2025 894.00p 900.80p 889.20p 897.30p 7,219
14/01/2025 894.20p 895.60p 889.60p 892.75p 11,018
13/01/2025 894.20p 894.80p 888.50p 891.95p 6,756
10/01/2025 891.20p 898.80p 890.90p 893.15p 62,418
09/01/2025 894.20p 899.30p 891.40p 895.90p 15,403
08/01/2025 895.40p 898.70p 890.90p 893.20p 36,811
07/01/2025 890.00p 901.30p 890.00p 895.30p 4,898
06/01/2025 894.10p 900.60p 892.60p 897.75p 17,818
03/01/2025 896.40p 897.90p 889.50p 896.80p 12,197
02/01/2025 897.40p 898.90p 890.60p 895.05p 9,173
01/01/2025 897.60p 896.10p 887.40p 894.10p 607
31/12/2024 897.60p 896.10p 887.40p 894.10p 607
30/12/2024 897.60p 897.90p 888.00p 892.10p 21,924
27/12/2024 886.00p 900.70p 886.00p 892.40p 36,836
26/12/2024 891.50p 892.00p 885.10p 888.70p 2,470
25/12/2024 891.50p 892.00p 885.10p 888.70p 2,470
24/12/2024 891.50p 892.00p 885.10p 888.70p 2,470
23/12/2024 891.90p 895.00p 887.20p 889.40p 2,373
20/12/2024 886.90p 891.40p 882.00p 891.40p 17,014
19/12/2024 890.50p 897.00p 886.50p 887.30p 87,379
18/12/2024 900.70p 903.70p 896.30p 898.50p 5,095
17/12/2024 901.00p 906.60p 899.20p 899.95p 17,762
16/12/2024 898.10p 903.70p 898.00p 901.45p 5,007
13/12/2024 900.80p 904.60p 899.50p 899.50p 60,972
12/12/2024 903.90p 908.00p 900.40p 902.85p 42,975
11/12/2024 902.00p 907.10p 899.70p 904.70p 24,057
10/12/2024 901.10p 906.40p 900.00p 901.90p 18,835
09/12/2024 903.00p 907.50p 900.40p 903.30p 5,276
06/12/2024 902.50p 906.90p 899.00p 904.00p 1,091
05/12/2024 902.50p 905.60p 897.10p 901.05p 13,723
04/12/2024 906.20p 906.20p 897.60p 900.50p 14,876
03/12/2024 902.10p 907.50p 895.50p 901.85p 2,290
02/12/2024 901.20p 907.00p 892.70p 900.75p 15,820
29/11/2024 900.10p 905.90p 895.70p 899.15p 1,574
28/11/2024 900.30p 902.20p 893.90p 898.95p 772
27/11/2024 897.90p 901.40p 894.10p 898.25p 4,602
26/11/2024 896.50p 901.10p 895.30p 897.70p 3,208
25/11/2024 896.20p 899.90p 893.20p 898.35p 6,731
22/11/2024 897.10p 901.60p 892.50p 896.90p 1,475
21/11/2024 903.50p 899.40p 890.00p 900.95p 5,748
20/11/2024 903.50p 905.60p 897.20p 900.95p 7,839
19/11/2024 901.20p 903.90p 896.50p 901.05p 2,727
18/11/2024 898.20p 903.70p 895.40p 899.45p 11,212
15/11/2024 899.10p 904.50p 897.00p 901.05p 2,117
14/11/2024 899.40p 903.20p 895.80p 901.05p 1,544
13/11/2024 899.40p 906.30p 897.90p 901.15p 32,929
12/11/2024 905.00p 907.50p 901.00p 901.85p 12,239
11/11/2024 902.20p 909.60p 901.60p 904.20p 7,894
08/11/2024 899.70p 906.80p 898.70p 903.95p 1,841

Market data

Select a section