UK markets closed

SPDR MSCI World Small Cap UCITS ETF (WOSC.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
80.87-0.43 (-0.54%)
At close: 04:22PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202480.9681.1080.9680.8780.87174
21 May 202481.2681.3781.1181.3181.311,147
20 May 202481.7181.7381.6381.6981.6932
17 May 202481.6281.6781.3481.2981.293,112
16 May 202482.0382.1481.9081.7381.73608
15 May 202481.8982.1081.8281.9281.925,600
14 May 202481.5582.0381.3681.8681.861,099
13 May 202481.6681.7881.5881.7881.783,067
10 May 202482.0482.1081.6481.4681.461,016
09 May 202481.0481.4781.0481.5081.50714
08 May 202481.2881.3281.2881.3081.30874
07 May 202481.2181.3181.0481.3181.315,508
03 May 202479.7680.5579.2180.0580.05557
02 May 202478.9779.3378.9079.1679.163,238
01 May 202477.9778.5677.9778.2278.221,532
30 Apr 202478.9579.1378.6678.6678.661,030
29 Apr 202479.2679.4979.2579.3779.37874
26 Apr 202478.8979.1778.8979.1779.172,199
25 Apr 202478.8879.1178.1978.2178.21124
24 Apr 202479.7079.7079.3179.2979.291,390
23 Apr 202479.1279.6978.9779.6679.66427
22 Apr 202478.8079.1478.8078.7878.78957
19 Apr 202477.6378.1277.6378.1078.10103
18 Apr 202477.9778.0577.9778.2778.2793
17 Apr 202478.0478.3678.0477.8977.8928
16 Apr 202478.5278.5277.8578.2678.26222
15 Apr 202479.9080.0679.4679.3679.36963
12 Apr 202480.6780.6980.3480.1580.1590
11 Apr 202480.1580.1579.7879.9979.991,212
10 Apr 202480.9981.1379.9080.2280.226,443
09 Apr 202480.9080.9080.5280.6380.632,435
08 Apr 202480.4380.9580.4380.8680.865,001
05 Apr 202480.5380.5580.2480.5280.5265
04 Apr 202480.7081.2580.7081.1581.15273
03 Apr 202480.6680.9680.4680.8380.832,000
02 Apr 202481.0981.8580.5280.5280.521,996
28 Mar 202481.9082.2081.7581.9781.971,460
27 Mar 202481.0381.3080.9281.3181.3178
26 Mar 202480.9280.9280.6880.7980.791,756
25 Mar 202480.7480.8180.4780.7080.703,668
22 Mar 202481.3981.3980.8180.8180.819,665
21 Mar 202480.1281.0780.0381.0581.051,675
20 Mar 202479.0179.1378.8679.0479.042,869
19 Mar 202478.6278.7878.4878.8778.872,014
18 Mar 202478.8878.9978.5378.7178.713,066
15 Mar 202478.6878.7978.5678.5778.57347
14 Mar 202479.2479.3178.5278.4678.462,650
13 Mar 202478.9979.2378.9779.1479.14831
12 Mar 202479.0279.2379.0279.1079.10566
11 Mar 202478.8878.8878.5478.7478.74317
08 Mar 202479.3179.6079.1979.1979.191,212
07 Mar 202479.4479.4479.4479.4479.44-
06 Mar 202479.0779.3478.9479.1679.1679
05 Mar 202478.8579.0878.6378.6878.684,029
04 Mar 202479.1979.3879.0979.2279.224,538
01 Mar 202478.9379.5678.9379.5479.543,946
29 Feb 202478.5379.1678.3778.7278.722,518
28 Feb 202478.6678.7978.3478.5478.541,463
27 Feb 202478.0178.5578.0078.5578.55904
26 Feb 202477.7178.0277.6778.0278.021,704
23 Feb 202477.9477.9477.8677.8677.861,955
22 Feb 202478.0378.1577.8877.9677.9629
21 Feb 202477.4377.5977.4377.4277.4283
20 Feb 202477.8777.9977.4177.4477.441,254
19 Feb 202478.0078.3878.0078.2078.201,224
16 Feb 202478.2778.7478.2778.6278.62462
15 Feb 202478.2078.2078.0778.2378.231,031
14 Feb 202477.1177.1976.6377.0477.04300
13 Feb 202478.1978.1978.1976.6476.6414
12 Feb 202477.3078.2877.2378.2878.284,305
09 Feb 202476.7476.8876.7176.7176.71373
08 Feb 202475.9876.7075.9676.3676.361,697
07 Feb 202476.1676.4276.0176.0876.082,189
06 Feb 202476.0076.3175.9476.2676.263,498
05 Feb 202476.2176.5776.1175.9075.90270
02 Feb 202475.7876.1275.7876.2676.26283
01 Feb 202476.1976.4175.4175.3975.392,105
31 Jan 202476.5377.3376.5376.5476.54559
30 Jan 202477.1977.1977.1977.0377.03-
29 Jan 202476.4176.7476.3276.6476.641,114
26 Jan 202476.4576.4576.4076.4976.49509
25 Jan 202475.9276.4675.9276.1976.191,355
24 Jan 202476.2576.4376.2576.2776.27133
23 Jan 202476.5276.6276.4576.0776.0764
22 Jan 202475.6675.6675.6676.1176.111
19 Jan 202475.0675.2374.7874.7874.78141
18 Jan 202474.9074.9074.5374.7974.79364
17 Jan 202474.5974.9074.3274.6774.671,116
16 Jan 202475.3975.7875.3975.5775.57269
15 Jan 202475.6675.9775.6675.8375.831,502
12 Jan 202475.9075.9475.9075.9075.90201
11 Jan 202476.3176.3175.4675.4775.471,772
10 Jan 202476.0876.2776.0876.0976.09602
09 Jan 202476.0676.1475.9276.1476.14515
08 Jan 202475.3875.7875.3875.8675.86510
05 Jan 202475.6475.6475.6475.6475.64-
04 Jan 202475.9376.0575.9375.9975.99368
03 Jan 202477.7677.7676.3376.3376.331,488
02 Jan 202478.4078.4077.3077.9077.904,626
29 Dec 202378.6778.8678.2978.2978.2939
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...