Market data

Select a section

SSGA SPDR ETFS Europe I SPDR Barc Sterling Corp Bond UCITS ETF

(UKCO)
Sector: n/a
5,121.50p
7.00p 0.14
Last updated: 12:09:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 5,118.00p 5,118.00p 5,105.01p 5,101.50p 427
21/11/2024 5,080.00p 5,110.00p 5,080.00p 5,101.50p 1,751
20/11/2024 5,096.00p 5,105.00p 5,093.80p 5,105.00p 2,508
19/11/2024 5,002.00p 5,135.00p 5,002.00p 5,102.00p 2,350
18/11/2024 5,105.00p 5,105.00p 5,094.29p 5,104.00p 5,144
15/11/2024 5,098.00p 5,105.00p 5,085.63p 5,106.00p 3,311
14/11/2024 5,080.00p 5,106.00p 5,078.04p 5,106.00p 19,598
13/11/2024 5,078.00p 5,095.34p 5,078.00p 5,093.00p 1,463
12/11/2024 5,112.00p 5,133.00p 5,082.00p 5,094.00p 4,915
11/11/2024 5,107.00p 5,115.50p 5,100.43p 5,115.50p 2,436
08/11/2024 5,102.00p 5,109.00p 5,092.38p 5,109.00p 1,614
07/11/2024 5,088.00p 5,094.00p 5,058.46p 5,081.50p 5,152
06/11/2024 5,066.00p 5,079.66p 5,054.54p 5,071.00p 3,872
05/11/2024 5,070.00p 5,088.00p 5,067.50p 5,067.50p 2,063
04/11/2024 5,082.00p 5,097.68p 5,082.00p 5,094.00p 4,328
01/11/2024 5,074.00p 5,106.00p 5,074.00p 5,098.00p 3,478
31/10/2024 5,113.00p 5,119.00p 5,072.16p 5,091.00p 5,799
30/10/2024 5,127.00p 5,161.20p 5,116.78p 5,127.00p 5,006
29/10/2024 5,137.00p 5,162.00p 5,126.00p 5,135.00p 6,661
28/10/2024 5,167.00p 5,167.00p 5,143.00p 5,147.50p 3,968
25/10/2024 5,161.00p 5,163.01p 5,147.00p 5,153.00p 3,105
24/10/2024 5,149.00p 5,155.66p 5,138.16p 5,158.00p 2,868
23/10/2024 5,162.00p 5,166.23p 5,148.00p 5,158.00p 2,718
22/10/2024 5,204.00p 5,204.00p 5,160.71p 5,179.00p 31,842
21/10/2024 5,202.00p 5,212.00p 5,172.57p 5,179.00p 12,626
18/10/2024 5,190.00p 5,201.00p 5,177.61p 5,193.50p 7,096
17/10/2024 5,189.00p 5,200.00p 5,178.00p 5,185.50p 3,447
16/10/2024 5,180.00p 5,191.00p 5,167.00p 5,187.50p 3,713
15/10/2024 5,129.00p 5,154.00p 5,129.00p 5,151.00p 4,474
14/10/2024 5,160.00p 5,160.00p 5,111.00p 5,126.00p 2,574
11/10/2024 5,115.00p 5,139.00p 5,113.88p 5,139.00p 4,047
10/10/2024 5,125.00p 5,128.95p 5,113.42p 5,125.00p 42,757
09/10/2024 5,126.00p 5,140.00p 5,123.50p 5,123.50p 140,316
08/10/2024 5,113.00p 5,132.00p 5,109.00p 5,109.00p 2,627
07/10/2024 5,125.00p 5,127.00p 5,116.16p 5,117.50p 4,001
04/10/2024 5,155.00p 5,155.63p 5,130.24p 5,132.00p 3,507
03/10/2024 5,169.00p 5,181.00p 5,149.32p 5,160.00p 17,360
02/10/2024 5,157.00p 5,166.28p 5,143.17p 5,165.00p 7,785
01/10/2024 5,181.00p 5,200.00p 5,157.89p 5,166.00p 5,361
30/09/2024 5,149.00p 5,173.00p 5,149.00p 5,150.00p 13,772
27/09/2024 5,147.00p 5,168.00p 5,147.00p 5,149.50p 5,103
26/09/2024 5,146.00p 5,161.00p 5,146.00p 5,154.00p 4,923
25/09/2024 5,136.00p 5,173.00p 5,136.00p 5,151.50p 7,155
24/09/2024 5,142.00p 5,174.00p 5,142.00p 5,168.50p 4,040
23/09/2024 5,233.00p 5,233.00p 5,165.00p 5,165.00p 2,755
20/09/2024 5,167.00p 5,183.08p 5,161.00p 5,161.00p 5,608
19/09/2024 5,156.00p 5,188.00p 5,156.00p 5,191.00p 3,082
18/09/2024 5,179.00p 5,201.75p 5,174.00p 5,191.00p 5,252
17/09/2024 5,195.00p 5,222.00p 5,195.00p 5,209.00p 1,145
16/09/2024 5,211.00p 5,211.24p 5,199.68p 5,210.00p 3,814
13/09/2024 5,205.00p 5,214.00p 5,193.40p 5,205.00p 1,996
12/09/2024 5,209.00p 5,209.00p 5,194.16p 5,206.00p 107,776
11/09/2024 5,200.00p 5,214.58p 5,194.60p 5,192.50p 853
10/09/2024 5,191.00p 5,192.50p 5,172.00p 5,192.50p 2,942
09/09/2024 5,161.00p 5,187.00p 5,146.42p 5,181.50p 7,218
06/09/2024 5,178.00p 5,186.00p 5,165.88p 5,177.00p 584
05/09/2024 5,157.00p 5,170.00p 5,157.00p 5,164.00p 5,056
04/09/2024 5,152.00p 5,166.45p 5,145.10p 5,150.00p 9,383
03/09/2024 5,125.00p 5,156.00p 5,122.00p 5,155.00p 5,020
02/09/2024 5,132.00p 5,134.00p 5,118.00p 5,138.50p 4,704
30/08/2024 5,151.00p 5,152.02p 5,138.50p 5,138.50p 2,773
29/08/2024 5,148.00p 5,149.00p 5,130.46p 5,141.00p 2,483
28/08/2024 5,130.00p 5,146.20p 5,130.00p 5,136.00p 28,829
27/08/2024 5,149.00p 5,150.00p 5,129.00p 5,134.50p 6,109
26/08/2024 5,146.00p 5,162.05p 5,134.16p 5,146.00p 9,911
23/08/2024 5,146.00p 5,162.05p 5,134.16p 5,146.00p 9,911
22/08/2024 5,146.00p 5,162.05p 5,134.16p 5,146.00p 9,911
21/08/2024 5,148.00p 5,156.00p 5,135.58p 5,156.00p 8,639
20/08/2024 5,150.00p 5,150.00p 5,133.09p 5,147.50p 2,952
19/08/2024 5,139.00p 5,155.00p 5,135.80p 5,131.50p 27,508
16/08/2024 5,140.00p 5,157.00p 5,131.50p 5,131.50p 17,052
15/08/2024 5,141.00p 5,161.56p 5,132.42p 5,140.50p 28,352
14/08/2024 5,157.00p 5,166.00p 5,142.24p 5,156.50p 1,614
13/08/2024 5,135.00p 5,145.00p 5,119.90p 5,123.00p 23,244
12/08/2024 5,120.00p 5,127.00p 5,106.60p 5,127.00p 51,188
09/08/2024 5,115.00p 5,128.00p 5,110.00p 5,110.00p 11,678
08/08/2024 5,127.00p 5,127.99p 5,097.00p 5,108.50p 19,477
07/08/2024 5,108.00p 5,112.50p 5,095.37p 5,112.50p 3,660
06/08/2024 5,107.00p 5,151.00p 5,106.00p 5,117.00p 3,310
05/08/2024 5,144.00p 5,158.63p 5,124.00p 5,134.00p 2,879
02/08/2024 5,248.00p 5,248.00p 5,137.96p 5,162.00p 3,559
01/08/2024 5,250.00p 5,256.00p 5,235.40p 5,243.00p 1,436
31/07/2024 5,225.00p 5,243.00p 5,220.87p 5,243.00p 2,910
30/07/2024 5,215.00p 5,219.00p 5,208.57p 5,213.00p 861
29/07/2024 5,208.00p 5,220.84p 5,200.18p 5,208.00p 1,793
26/07/2024 5,188.00p 5,196.50p 5,174.31p 5,198.00p 290
25/07/2024 5,199.00p 5,199.00p 5,182.38p 5,198.00p 4,014
24/07/2024 5,187.00p 5,205.69p 5,166.30p 5,173.00p 11,560
23/07/2024 5,192.00p 5,200.30p 5,174.00p 5,195.00p 3,309
22/07/2024 5,187.00p 5,198.48p 5,184.50p 5,193.50p 11,926
19/07/2024 5,199.00p 5,213.50p 5,188.30p 5,198.50p 7,374
18/07/2024 5,207.00p 5,223.56p 5,205.00p 5,205.00p 6,303
17/07/2024 5,216.00p 5,216.00p 5,195.10p 5,208.50p 3,159
16/07/2024 5,214.00p 5,214.00p 5,194.05p 5,207.50p 6,930
15/07/2024 5,198.00p 5,202.49p 5,188.34p 5,196.00p 2,465
12/07/2024 5,193.00p 5,205.11p 5,177.80p 5,199.00p 7,098
11/07/2024 5,185.00p 5,213.00p 5,177.00p 5,213.00p 9,721
10/07/2024 5,185.00p 5,198.44p 5,185.00p 5,185.00p 14,732
09/07/2024 5,184.00p 5,193.56p 5,183.00p 5,184.00p 7,499
08/07/2024 5,199.00p 5,200.00p 5,181.09p 5,200.00p 1,679
05/07/2024 5,170.00p 5,192.00p 5,163.21p 5,187.00p 8,214
04/07/2024 5,170.00p 5,170.00p 5,157.94p 5,160.50p 6,779
03/07/2024 5,152.00p 5,176.00p 5,137.99p 5,164.50p 9,524
02/07/2024 5,134.00p 5,146.51p 5,116.00p 5,138.00p 9,311
01/07/2024 5,138.00p 5,149.08p 5,119.60p 5,120.00p 14,524
28/06/2024 5,154.00p 5,163.00p 5,142.86p 5,158.00p 21,048
27/06/2024 5,146.00p 5,163.00p 5,132.30p 5,148.50p 1,934
26/06/2024 5,142.00p 5,164.41p 5,137.80p 5,149.00p 9,568
25/06/2024 5,172.00p 5,172.00p 5,150.52p 5,166.00p 6,888
24/06/2024 5,137.00p 5,171.00p 5,137.00p 5,151.00p 40,614
21/06/2024 5,160.00p 5,180.91p 5,136.24p 5,153.00p 2,930
20/06/2024 5,145.00p 5,157.00p 5,120.00p 5,150.50p 2,021
19/06/2024 5,132.00p 5,149.30p 5,132.00p 5,132.00p 23,833
18/06/2024 5,132.00p 5,153.56p 5,118.14p 5,152.00p 5,842
17/06/2024 5,123.00p 5,149.96p 5,119.22p 5,136.00p 6,121
14/06/2024 5,149.00p 5,157.24p 5,129.00p 5,154.00p 4,661
13/06/2024 5,083.00p 5,151.00p 5,117.70p 5,131.00p 2,918
12/06/2024 5,083.00p 5,147.00p 5,083.00p 5,147.00p 5,565
11/06/2024 5,089.00p 5,104.00p 5,083.00p 5,094.50p 3,562
10/06/2024 5,129.00p 5,129.00p 5,087.00p 5,087.00p 3,891
07/06/2024 5,143.00p 5,144.00p 5,103.88p 5,123.00p 3,080
06/06/2024 5,140.00p 5,149.84p 5,130.79p 5,138.00p 3,056
05/06/2024 5,145.00p 5,145.00p 5,128.55p 5,141.50p 5,038
04/06/2024 5,140.00p 5,155.33p 5,131.09p 5,141.50p 3,585
03/06/2024 5,116.00p 5,136.92p 5,105.11p 5,125.50p 11,608
31/05/2024 5,085.00p 5,108.00p 5,077.78p 5,102.00p 8,204
30/05/2024 5,074.00p 5,092.00p 5,070.85p 5,092.00p 4,304
29/05/2024 5,100.00p 5,101.83p 5,083.00p 5,088.00p 9,254
28/05/2024 5,120.00p 5,135.00p 5,100.36p 5,118.00p 5,124
27/05/2024 5,116.00p 5,124.47p 5,096.00p 5,122.00p 16,325

Market data

Select a section