Market data

Select a section

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

(UKCO)
Sector: n/a
4,973.50p
-31.00p -0.62
Last updated: 15:40:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 5,023.00p 5,039.00p 4,987.68p 5,004.50p 4,606
09/04/2025 4,985.00p 5,115.00p 4,925.00p 4,932.00p 17,118
08/04/2025 4,967.00p 5,020.00p 4,953.00p 5,020.00p 3,798
07/04/2025 5,018.00p 5,134.26p 4,985.00p 4,991.00p 3,867
04/04/2025 5,046.00p 5,092.00p 5,034.00p 5,048.50p 3,340
03/04/2025 5,046.00p 5,130.01p 5,046.00p 5,053.00p 8,873
02/04/2025 5,044.00p 5,061.00p 5,033.00p 5,037.00p 160,828
01/04/2025 5,040.00p 5,067.00p 5,033.00p 5,038.50p 32,169
31/03/2025 5,042.00p 5,054.00p 5,027.00p 5,037.00p 41,974
28/03/2025 5,025.00p 5,040.89p 5,024.57p 5,025.00p 10,394
27/03/2025 5,025.00p 5,029.17p 5,008.42p 5,029.00p 10,267
26/03/2025 5,030.00p 5,052.00p 5,024.00p 5,024.00p 8,934
25/03/2025 5,033.00p 5,037.00p 5,020.24p 5,033.00p 5,811
24/03/2025 5,010.00p 5,090.00p 5,010.00p 5,036.00p 6,011
21/03/2025 5,043.00p 5,054.00p 5,029.00p 5,035.00p 13,535
20/03/2025 5,057.00p 5,075.88p 5,048.00p 5,059.00p 13,175
19/03/2025 5,049.00p 5,066.00p 5,040.00p 5,040.00p 7,557
18/03/2025 5,040.00p 5,052.00p 5,033.00p 5,041.00p 5,582
17/03/2025 5,046.00p 5,060.29p 5,035.16p 5,053.00p 3,505
14/03/2025 5,038.00p 5,047.54p 5,031.00p 5,044.00p 2,639
13/03/2025 5,035.00p 5,045.00p 5,027.00p 5,038.50p 5,632
12/03/2025 5,060.00p 5,063.00p 5,038.00p 5,038.00p 9,922
11/03/2025 5,015.00p 5,091.00p 5,015.00p 5,058.00p 8,335
10/03/2025 5,014.00p 5,083.00p 5,014.00p 5,063.00p 3,877
07/03/2025 5,069.00p 5,077.65p 5,051.00p 5,066.50p 5,444
06/03/2025 5,046.00p 5,056.56p 5,039.80p 5,052.50p 5,054
05/03/2025 5,062.00p 5,075.00p 5,041.16p 5,050.00p 14,983
04/03/2025 5,090.00p 5,100.00p 5,084.06p 5,097.00p 2,196
03/03/2025 5,096.00p 5,102.97p 5,085.00p 5,097.00p 9,618
28/02/2025 5,104.00p 5,107.00p 5,089.00p 5,095.00p 15,867
27/02/2025 5,090.00p 5,103.51p 5,088.00p 5,096.50p 5,541
26/02/2025 5,108.00p 5,112.27p 5,092.95p 5,101.00p 11,892
25/02/2025 5,084.00p 5,109.00p 5,081.00p 5,089.00p 8,083
24/02/2025 5,072.00p 5,086.75p 5,072.00p 5,084.50p 9,175
21/02/2025 5,059.00p 5,086.00p 5,055.85p 5,086.00p 4,773
20/02/2025 5,059.00p 5,080.00p 5,059.00p 5,080.00p 7,359
19/02/2025 5,062.00p 5,066.56p 5,056.80p 5,057.00p 16,756
18/02/2025 5,071.00p 5,088.00p 5,070.76p 5,082.50p 24,295
17/02/2025 5,080.00p 5,092.36p 5,072.01p 5,088.50p 1,694
14/02/2025 5,092.00p 5,099.10p 5,087.75p 5,097.50p 572
13/02/2025 5,094.00p 5,102.50p 5,080.77p 5,102.50p 5,157
12/02/2025 5,072.00p 5,100.44p 5,072.00p 5,090.00p 27,837
11/02/2025 5,093.00p 5,117.00p 5,090.00p 5,090.00p 6,570
10/02/2025 5,114.00p 5,119.00p 5,080.00p 5,111.00p 2,347
07/02/2025 5,117.00p 5,117.00p 5,096.40p 5,116.00p 6,947
06/02/2025 5,131.00p 5,131.00p 5,106.01p 5,112.00p 1,406
05/02/2025 5,097.00p 5,117.00p 5,090.40p 5,112.00p 5,129
04/02/2025 5,090.00p 5,090.00p 5,070.00p 5,082.00p 8,781
03/02/2025 5,064.00p 5,095.00p 5,064.00p 5,082.00p 4,401
31/01/2025 5,189.00p 5,200.00p 5,178.01p 5,191.00p 3,931
30/01/2025 5,181.00p 5,191.00p 5,169.22p 5,179.00p 7,970
29/01/2025 5,181.00p 5,181.00p 5,159.00p 5,161.00p 15,244
28/01/2025 5,150.00p 5,171.00p 5,150.00p 5,161.00p 5,692
27/01/2025 5,158.00p 5,174.00p 5,152.00p 5,163.00p 5,232
24/01/2025 5,165.00p 5,167.00p 5,134.00p 5,150.00p 6,498
23/01/2025 5,140.00p 5,155.89p 5,140.00p 5,141.00p 10,120
22/01/2025 5,176.00p 5,176.00p 5,143.00p 5,151.50p 5,120
21/01/2025 5,126.00p 5,162.25p 5,124.42p 5,151.00p 10,290
20/01/2025 5,115.00p 5,143.00p 5,115.00p 5,135.00p 4,515
17/01/2025 5,121.00p 5,144.21p 5,121.00p 5,128.00p 6,982
16/01/2025 5,112.00p 5,129.00p 5,098.96p 5,102.00p 10,009
15/01/2025 5,072.00p 5,120.00p 5,068.89p 5,102.00p 36,496
14/01/2025 5,060.00p 5,072.00p 5,030.24p 5,054.50p 1,147
13/01/2025 5,050.00p 5,067.00p 5,039.42p 5,055.50p 4,087
10/01/2025 5,065.00p 5,072.00p 5,058.28p 5,062.00p 2,352
09/01/2025 5,080.00p 5,081.00p 5,044.96p 5,081.00p 6,569
08/01/2025 5,086.00p 5,122.90p 5,071.54p 5,095.00p 4,477
07/01/2025 5,122.00p 5,148.00p 5,112.00p 5,121.00p 7,430
06/01/2025 5,141.00p 5,142.13p 5,119.00p 5,139.00p 1,727
03/01/2025 5,088.00p 5,167.00p 5,088.00p 5,149.00p 2,420
02/01/2025 5,130.00p 5,150.00p 5,130.00p 5,138.00p 5,072
01/01/2025 5,149.00p 5,161.00p 5,124.06p 5,138.00p 991
31/12/2024 5,149.00p 5,161.00p 5,124.06p 5,138.00p 991
30/12/2024 5,131.00p 5,139.00p 5,108.00p 5,139.00p 2,301
27/12/2024 5,104.00p 5,129.00p 5,103.00p 5,126.00p 19,690
26/12/2024 5,132.00p 5,155.00p 5,115.00p 5,123.00p 2,832
25/12/2024 5,132.00p 5,155.00p 5,115.00p 5,123.00p 2,832
24/12/2024 5,132.00p 5,155.00p 5,115.00p 5,123.00p 2,832
23/12/2024 5,141.00p 5,142.48p 5,132.16p 5,137.00p 3,071
20/12/2024 5,112.00p 5,155.00p 5,112.00p 5,144.50p 1,882
19/12/2024 5,085.00p 5,127.00p 5,083.00p 5,121.00p 9,412
18/12/2024 5,125.00p 5,145.79p 5,116.00p 5,126.50p 5,107
17/12/2024 5,142.00p 5,147.00p 5,129.00p 5,129.00p 3,670
16/12/2024 5,152.00p 5,167.84p 5,147.00p 5,147.00p 15,392
13/12/2024 5,164.00p 5,178.96p 5,156.00p 5,156.00p 5,784
12/12/2024 5,180.00p 5,180.94p 5,164.00p 5,176.00p 6,288
11/12/2024 5,207.00p 5,207.00p 5,172.00p 5,183.00p 6,490
10/12/2024 5,182.00p 5,188.00p 5,167.66p 5,184.00p 4,540
09/12/2024 5,181.00p 5,189.00p 5,175.19p 5,184.00p 4,945
06/12/2024 5,178.00p 5,189.00p 5,162.50p 5,172.50p 4,887
05/12/2024 5,181.00p 5,181.65p 5,165.00p 5,168.50p 3,165
04/12/2024 5,168.00p 5,174.00p 5,163.00p 5,174.00p 3,586
03/12/2024 5,182.00p 5,193.00p 5,160.00p 5,168.50p 418
02/12/2024 5,191.00p 5,191.00p 5,155.00p 5,171.50p 4,160
29/11/2024 5,163.00p 5,176.00p 5,154.46p 5,176.00p 1,334
28/11/2024 5,159.00p 5,163.00p 5,140.00p 5,163.00p 2,932
27/11/2024 5,089.00p 5,150.58p 5,089.00p 5,143.00p 5,062
26/11/2024 5,124.00p 5,144.00p 5,124.00p 5,129.50p 1,596
25/11/2024 5,120.00p 5,143.30p 5,117.00p 5,124.00p 18,533
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

Market data

Select a section