UK markets close in 30 minutes

SPDR MSCI World UCITS ETF (SWLD.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
27.980.00 (0.00%)
As of 03:39PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202428.0628.0627.9427.9827.9832,793
29 Apr 202428.0728.0927.9827.9827.9825,909
26 Apr 202427.9428.0927.8828.0628.0651,438
25 Apr 202427.7727.7827.5327.5927.5930,298
24 Apr 202428.0728.1328.0027.9727.9740,333
23 Apr 202427.9328.0427.8528.0028.0021,781
22 Apr 202427.7327.9227.6927.7627.7644,044
19 Apr 202427.5027.6727.4727.6427.6417,186
18 Apr 202427.7627.8127.6227.7727.7727,721
17 Apr 202427.6927.8927.6727.6727.6728,045
16 Apr 202427.8327.9227.7427.8227.8232,738
15 Apr 202428.2928.3928.1928.2328.2318,722
12 Apr 202428.4528.6128.3228.3428.3455,994
11 Apr 202428.0928.2728.0928.2228.2216,568
10 Apr 202428.2828.2827.9928.2128.2176,778
09 Apr 202428.3028.3128.0028.0928.0924,347
08 Apr 202428.2528.3628.2028.2828.2855,697
05 Apr 202428.0928.2628.0428.2428.2418,332
04 Apr 202428.3528.4728.3228.4328.4340,815
03 Apr 202428.3328.4328.3228.3928.3948,124
02 Apr 202428.7528.7528.3128.3328.3346,696
28 Mar 202428.5728.5828.5028.5228.5230,165
27 Mar 202428.4128.5228.3728.4128.4164,680
26 Mar 202428.4128.4528.3728.4428.4477,483
25 Mar 202428.4728.4828.3028.3828.3830,432
22 Mar 202428.5728.6228.4528.4928.4930,018
21 Mar 202428.3428.4828.1928.4628.4610,970
20 Mar 202427.9528.0027.9227.9327.9322,246
19 Mar 202427.8427.8927.7527.8827.8827,748
18 Mar 202427.7427.9127.6627.8827.8837,510
15 Mar 202427.7927.8927.6327.6527.6558,478
14 Mar 202427.8127.8527.7427.7627.76126,961
13 Mar 202427.8127.8327.7627.8027.8029,819
12 Mar 202427.6127.8327.5827.7527.7542,958
11 Mar 202427.4427.4727.3427.4627.4654,777
08 Mar 202427.7627.7627.6027.5927.5919,819
07 Mar 202427.5027.7327.4827.7027.708,588
06 Mar 202427.5127.6427.5027.6027.608,011
05 Mar 202427.6727.6927.4427.4727.4742,142
04 Mar 202427.7527.8127.6727.6927.6931,864
01 Mar 202427.6927.7527.6027.7427.7417,002
29 Feb 202427.4427.5727.3727.5027.5020,442
28 Feb 202427.4627.4827.3927.4527.45129,314
27 Feb 202427.4327.4827.3927.4227.42148,105
26 Feb 202427.4527.5127.3427.4727.4715,313
23 Feb 202427.4527.5427.4427.4927.499,412
22 Feb 202427.2527.4827.2327.4427.4433,776
21 Feb 202427.0227.1127.0027.0327.0388,517
20 Feb 202427.1927.2226.9527.0227.0232,795
19 Feb 202427.2027.3027.1827.2827.28178,702
16 Feb 202427.3427.5227.2727.3427.34172,785
15 Feb 202427.2627.3027.2127.2227.2211,281
14 Feb 202426.9827.1226.9727.0727.0715,949
13 Feb 202427.1327.2126.8226.9126.9126,103
12 Feb 202427.1427.2727.0827.2727.2718,362
09 Feb 202427.0227.1227.0127.0527.0531,431
08 Feb 202427.0127.0827.0026.9826.98309,056
07 Feb 202426.8627.0026.8226.9826.985,926
06 Feb 202426.9826.9826.8826.9026.9019,576
05 Feb 202426.8126.9626.8126.9226.9226,070
02 Feb 202426.6026.7226.5526.7526.752,990
01 Feb 202426.5126.5126.3326.3326.3312,436
31 Jan 202426.6526.6526.4226.4426.446,013
30 Jan 202426.6426.6926.6326.6926.6938,127
29 Jan 202426.4526.5426.4326.5226.5220,375
26 Jan 202426.3626.4726.3526.4726.4718,181
25 Jan 202426.2726.4226.2526.4226.4212,591
24 Jan 202426.3026.3826.2626.3626.3610,698
23 Jan 202426.1826.2626.1526.2426.2415,493
22 Jan 202426.1726.2526.1726.2226.2221,069
19 Jan 202425.9926.0525.9326.0126.0116,440
18 Jan 202425.7325.8625.6925.8325.8334,901
17 Jan 202425.7625.8025.6925.7325.7319,425
16 Jan 202425.9326.0225.9026.0126.012,849
15 Jan 202425.9825.9925.9325.9525.955,352
12 Jan 202425.9325.9725.8425.9325.932,492
11 Jan 202426.0026.0325.9125.8025.8032,302
10 Jan 202425.8925.9225.8425.8925.8912,994
09 Jan 202425.8025.8425.7525.8425.8420,774
08 Jan 202425.6025.6825.5625.6725.6722,389
05 Jan 202425.6025.6725.5525.6325.636,012
04 Jan 202425.6925.7725.6325.7525.7526,064
03 Jan 202425.9125.9925.7525.7525.75103,048
02 Jan 202426.0826.0825.9026.0026.0039,584
29 Dec 202326.0526.1026.0126.0326.0312,537
28 Dec 202325.9826.0325.9326.0126.0121,712
27 Dec 202326.0026.0625.8725.8725.8732,745
22 Dec 202325.7725.9225.7725.8125.818,911
21 Dec 202325.8625.9125.7925.8825.8817,650
20 Dec 202326.0026.0325.9326.0026.0028,226
19 Dec 202325.8225.8825.7425.7625.7642,671
18 Dec 202325.6825.8225.6625.8225.826,690
15 Dec 202325.6525.6825.6125.6725.6725,722
14 Dec 202325.8325.8425.5725.5725.5710,112
13 Dec 202325.5825.6025.5625.5825.5815,333
12 Dec 202325.4225.4525.3825.4225.428,412
11 Dec 202325.3225.3625.2625.3525.3546,417
08 Dec 202325.1825.3325.1625.2625.2611,023
07 Dec 202325.0425.1525.0025.1225.1212,759
06 Dec 202325.1225.1925.0925.1225.1226,518
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...