Best savings accounts that offer above inflation rates

How to earn the most interest on your savings

SPDR MSCI World Cnsmr Stapl ETF (WCOS.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

46.61

+0.28

(+0.62%)

At close: 08:05AM BST

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	46.43	46.57	46.43	46.61	46.61	-
09 May 2024	46.15	46.15	46.04	46.33	46.33	422
08 May 2024	46.09	46.20	46.00	46.15	46.15	28,713
07 May 2024	45.93	45.93	45.62	45.93	45.93	879
03 May 2024	45.39	45.59	45.38	45.39	45.39	1,696
02 May 2024	45.26	45.26	45.26	45.26	45.26	-
01 May 2024	45.04	45.04	45.04	45.04	45.04	-
30 Apr 2024	45.34	45.35	45.34	45.18	45.18	32
29 Apr 2024	45.40	45.46	45.23	45.26	45.26	4,092
26 Apr 2024	45.30	45.30	45.20	45.25	45.25	457
25 Apr 2024	45.12	45.12	45.12	45.21	45.21	124
24 Apr 2024	45.12	45.12	45.03	45.13	45.13	127
23 Apr 2024	45.08	45.08	45.08	45.10	45.10	831
22 Apr 2024	44.59	44.85	44.59	44.79	44.79	4,377
19 Apr 2024	44.07	44.31	44.07	44.31	44.31	1,350
18 Apr 2024	43.99	44.13	43.97	44.06	44.06	2,021
17 Apr 2024	43.61	43.80	43.42	43.74	43.74	5,341
16 Apr 2024	43.66	43.70	43.66	43.70	43.70	488
15 Apr 2024	44.20	44.20	43.90	43.97	43.97	333
12 Apr 2024	44.38	44.38	44.38	44.08	44.08	27,002
11 Apr 2024	44.62	44.63	44.62	44.29	44.29	36
10 Apr 2024	44.83	44.91	44.43	44.43	44.43	3,150
09 Apr 2024	44.60	44.60	44.60	44.65	44.65	37
08 Apr 2024	44.66	44.67	44.64	44.67	44.67	3,241
05 Apr 2024	44.75	44.75	44.57	44.65	44.65	15,338
04 Apr 2024	44.99	44.99	44.88	45.00	45.00	2,524
03 Apr 2024	45.25	45.25	45.13	44.93	44.93	1,389
02 Apr 2024	45.28	45.66	45.23	45.28	45.28	2,944
28 Mar 2024	45.74	45.85	45.69	45.83	45.83	2,546
27 Mar 2024	45.45	45.68	45.45	45.69	45.69	196
26 Mar 2024	45.30	45.50	45.28	45.49	45.49	1,416
25 Mar 2024	45.30	45.47	45.22	45.33	45.33	2,916
22 Mar 2024	45.55	45.55	45.41	45.47	45.47	611
21 Mar 2024	45.68	45.88	45.59	45.65	45.65	4,004
20 Mar 2024	45.41	45.59	45.39	45.46	45.46	573
19 Mar 2024	45.44	45.44	45.43	45.48	45.48	1,404
18 Mar 2024	45.44	45.44	45.36	45.51	45.51	443
15 Mar 2024	45.48	45.53	45.26	45.26	45.26	2,931
14 Mar 2024	45.77	46.00	45.63	45.60	45.60	260
13 Mar 2024	45.68	45.79	45.56	45.85	45.85	5,399
12 Mar 2024	45.46	45.65	45.42	45.67	45.67	2,787
11 Mar 2024	45.25	45.37	45.25	45.37	45.37	437
08 Mar 2024	45.56	45.56	45.29	45.31	45.31	5,387
07 Mar 2024	45.14	45.21	45.14	45.46	45.46	384
06 Mar 2024	44.78	45.14	44.78	45.17	45.17	2,380
05 Mar 2024	44.72	45.07	44.72	44.97	44.97	12,669
04 Mar 2024	44.70	44.84	44.62	44.81	44.81	6,782
01 Mar 2024	44.80	44.80	44.70	44.71	44.71	4,356
29 Feb 2024	44.92	44.92	44.90	44.85	44.85	570
28 Feb 2024	44.96	44.99	44.96	44.92	44.92	228
27 Feb 2024	45.16	45.19	45.10	45.14	45.14	897
26 Feb 2024	45.39	45.46	45.25	45.28	45.28	79
23 Feb 2024	45.26	45.26	45.26	45.39	45.39	154
22 Feb 2024	44.89	44.89	44.89	45.03	45.03	103
21 Feb 2024	45.07	45.14	45.07	45.13	45.13	6,532
20 Feb 2024	44.72	44.82	44.72	45.15	45.15	385
19 Feb 2024	44.76	44.77	44.39	44.66	44.66	582
16 Feb 2024	44.45	44.68	44.45	44.67	44.67	697
15 Feb 2024	44.53	44.55	44.50	44.49	44.49	1,213
14 Feb 2024	44.21	44.25	44.15	44.20	44.20	6,517
13 Feb 2024	44.77	44.81	44.24	44.28	44.28	22,577
12 Feb 2024	44.37	44.57	44.37	44.58	44.58	738
09 Feb 2024	44.53	44.73	44.53	44.47	44.47	45
08 Feb 2024	44.87	44.87	44.87	44.87	44.87	-
07 Feb 2024	44.99	44.99	44.99	44.99	44.99	32
06 Feb 2024	44.76	44.99	44.76	44.99	44.99	530
05 Feb 2024	45.09	45.09	44.83	44.85	44.85	579
02 Feb 2024	45.30	45.31	45.22	44.88	44.88	3,277
01 Feb 2024	44.49	44.51	44.44	44.81	44.81	2,293
31 Jan 2024	44.70	44.78	44.70	44.71	44.71	9,753
30 Jan 2024	44.58	44.58	44.47	44.56	44.56	924
29 Jan 2024	44.42	44.42	44.39	44.38	44.38	3,163
26 Jan 2024	43.95	44.28	43.95	44.35	44.35	6,137
25 Jan 2024	43.64	43.76	43.59	43.71	43.71	774
24 Jan 2024	44.10	44.10	43.89	43.99	43.99	19
23 Jan 2024	43.88	43.88	43.88	43.88	43.88	-
22 Jan 2024	43.67	44.19	43.67	43.87	43.87	1,805
19 Jan 2024	43.83	44.11	43.83	43.88	43.88	538
18 Jan 2024	43.83	43.90	43.83	43.88	43.88	507
17 Jan 2024	44.11	44.15	44.01	44.15	44.15	1,459
16 Jan 2024	44.36	44.43	44.32	44.33	44.33	1,444
15 Jan 2024	44.51	44.51	44.51	44.51	44.51	-
12 Jan 2024	44.48	44.48	44.48	44.58	44.58	74
11 Jan 2024	44.54	44.54	44.46	44.24	44.24	495
10 Jan 2024	44.49	44.61	44.49	44.49	44.49	337
09 Jan 2024	44.35	44.35	44.31	44.37	44.37	136
08 Jan 2024	44.12	44.38	44.12	44.37	44.37	4,590
05 Jan 2024	44.13	44.41	44.13	44.33	44.33	13,009
04 Jan 2024	44.47	44.47	44.47	44.47	44.47	-
03 Jan 2024	44.64	44.69	44.57	44.49	44.49	431
02 Jan 2024	44.40	44.47	44.16	44.40	44.40	247
29 Dec 2023	44.25	44.25	44.25	44.31	44.31	116
28 Dec 2023	44.23	44.28	44.23	44.24	44.24	4,265
27 Dec 2023	44.00	44.32	43.89	44.22	44.22	269
22 Dec 2023	43.59	43.59	43.59	43.71	43.71	1,062
21 Dec 2023	43.61	43.61	43.35	43.40	43.40	9,732
20 Dec 2023	43.63	43.75	43.63	43.67	43.67	215
19 Dec 2023	43.80	43.80	43.75	43.86	43.86	280
18 Dec 2023	43.36	43.64	43.36	43.76	43.76	1,584
15 Dec 2023	43.58	43.65	43.56	43.46	43.46	602
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+52.41(+0.63%)

FTSE 25020,645.38+114.08(+0.56%)

AIM789.87+6.17(+0.79%)

GBP/EUR1.1624+0.0013(+0.11%)

GBP/USD1.2526+0.0002(+0.02%)

Bitcoin GBP48,357.31-1,178.46(-2.38%)

Best savings accounts that offer above inflation rates

SPDR MSCI World Cnsmr Stapl ETF (WCOS.L)

FTSE 100
8,433.76
+52.41(+0.63%)

FTSE 250
20,645.38
+114.08(+0.56%)

AIM
789.87
+6.17(+0.79%)

GBP/EUR
1.1624
+0.0013(+0.11%)

GBP/USD
1.2526
+0.0002(+0.02%)

Bitcoin GBP
48,357.31
-1,178.46(-2.38%)