SSgA SPDR MSCI All Country World UCITS ETF (LON:ACWD)
London · Delayed Price · Currency is GBP · Price in USD 269.87
+0.91 (0.34%)
Aug 27, 2025, 4:35 PM BST
LON:ACWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 269.66 | 269.87 | 268.96 | 269.87 | 269.87 | 0.34% | 43,910 |
| Aug 26, 2025 | 268.90 | 270.03 | 268.12 | 268.96 | 268.96 | -0.90% | 36,030 |
| Aug 22, 2025 | 266.44 | 271.41 | 266.44 | 271.41 | 271.41 | 1.48% | 8,815 |
| Aug 21, 2025 | 267.51 | 267.74 | 266.50 | 267.46 | 267.46 | 0.03% | 6,980 |
| Aug 20, 2025 | 267.67 | 268.19 | 266.11 | 267.37 | 267.37 | -0.56% | 60,376 |
| Aug 19, 2025 | 269.16 | 269.73 | 268.51 | 268.87 | 268.87 | -0.07% | 15,267 |
| Aug 18, 2025 | 269.36 | 269.59 | 268.80 | 269.07 | 269.07 | -0.14% | 179,572 |
| Aug 15, 2025 | 270.21 | 270.50 | 269.32 | 269.45 | 269.45 | 0.26% | 22,773 |
| Aug 14, 2025 | 269.47 | 269.75 | 268.47 | 268.76 | 268.76 | -0.27% | 14,326 |
| Aug 13, 2025 | 268.76 | 270.05 | 268.76 | 269.48 | 269.48 | 0.65% | 49,332 |
| Aug 12, 2025 | 266.13 | 267.80 | 265.50 | 267.75 | 267.75 | 0.65% | 4,608 |
| Aug 11, 2025 | 267.07 | 267.07 | 265.90 | 266.02 | 266.02 | 0.02% | 10,690 |
| Aug 8, 2025 | 265.09 | 266.30 | 265.09 | 265.98 | 265.98 | 0.50% | 11,706 |
| Aug 7, 2025 | 265.00 | 266.66 | 264.61 | 264.65 | 264.65 | 0.35% | 20,912 |
| Aug 6, 2025 | 263.31 | 263.85 | 262.63 | 263.74 | 263.74 | 0.60% | 6,059 |
| Aug 5, 2025 | 263.67 | 263.77 | 261.76 | 262.18 | 262.18 | -0.02% | 1,877 |
| Aug 4, 2025 | 260.29 | 262.46 | 260.29 | 262.22 | 262.22 | 1.31% | 12,571 |
| Aug 1, 2025 | 261.76 | 261.76 | 258.20 | 258.82 | 258.82 | -2.01% | 27,130 |
| Jul 31, 2025 | 265.84 | 266.13 | 263.75 | 264.14 | 264.14 | -0.08% | 5,618 |
| Jul 30, 2025 | 264.94 | 265.20 | 264.34 | 264.34 | 264.34 | -0.07% | 7,367 |
| Jul 29, 2025 | 265.24 | 266.22 | 264.51 | 264.53 | 264.53 | -0.34% | 5,032 |
| Jul 28, 2025 | 267.33 | 267.34 | 265.20 | 265.44 | 265.44 | -0.14% | 20,914 |
| Jul 25, 2025 | 265.79 | 265.81 | 265.25 | 265.81 | 265.81 | -0.21% | 9,018 |
| Jul 24, 2025 | 266.15 | 266.90 | 265.92 | 266.38 | 266.38 | 0.63% | 160,271 |
| Jul 23, 2025 | 264.65 | 265.06 | 264.35 | 264.72 | 264.72 | 0.75% | 47,152 |
| Jul 22, 2025 | 262.39 | 262.74 | 261.69 | 262.74 | 262.74 | -0.45% | 46,032 |
| Jul 21, 2025 | 262.68 | 263.94 | 262.47 | 263.94 | 263.94 | 0.58% | 16,486 |
| Jul 18, 2025 | 262.86 | 262.98 | 262.14 | 262.41 | 262.41 | 0.23% | 13,961 |
| Jul 17, 2025 | 261.09 | 261.95 | 260.40 | 261.82 | 261.82 | 1.00% | 7,890 |
| Jul 16, 2025 | 259.45 | 260.42 | 259.10 | 259.23 | 259.23 | -0.51% | 13,578 |
| Jul 15, 2025 | 261.80 | 262.21 | 260.31 | 260.55 | 260.55 | -0.10% | 14,650 |
| Jul 14, 2025 | 259.38 | 260.81 | 259.10 | 260.81 | 260.81 | 0.12% | 186,106 |
| Jul 11, 2025 | 261.24 | 261.63 | 260.19 | 260.50 | 260.50 | -0.44% | 8,269 |
| Jul 10, 2025 | 261.03 | 261.97 | 260.82 | 261.66 | 261.66 | 0.41% | 19,913 |
| Jul 9, 2025 | 260.03 | 261.28 | 259.78 | 260.59 | 260.59 | 0.31% | 13,154 |
| Jul 8, 2025 | 260.48 | 260.80 | 259.47 | 259.78 | 259.78 | -0.23% | 30,350 |
| Jul 7, 2025 | 260.44 | 260.90 | 260.04 | 260.39 | 260.39 | -0.09% | 136,748 |
| Jul 4, 2025 | 261.10 | 261.19 | 259.97 | 260.62 | 260.62 | -0.57% | 55,309 |
| Jul 3, 2025 | 260.91 | 262.14 | 260.36 | 262.11 | 262.11 | 0.83% | 28,798 |
| Jul 2, 2025 | 260.38 | 260.38 | 258.77 | 259.95 | 259.95 | 0.28% | 62,555 |
| Jul 1, 2025 | 259.35 | 259.68 | 258.63 | 259.22 | 259.22 | 0.11% | 58,477 |
| Jun 30, 2025 | 259.52 | 259.52 | 258.57 | 258.93 | 258.93 | 0.02% | 11,666 |
| Jun 27, 2025 | 258.08 | 258.89 | 257.79 | 258.89 | 258.89 | 0.86% | 92,463 |
| Jun 26, 2025 | 255.97 | 256.79 | 255.86 | 256.68 | 256.68 | 0.79% | 60,168 |
| Jun 25, 2025 | 255.20 | 255.45 | 254.51 | 254.68 | 254.68 | -0.07% | 57,814 |
| Jun 24, 2025 | 254.68 | 255.02 | 253.90 | 254.85 | 254.85 | 1.74% | 30,072 |
| Jun 23, 2025 | 249.40 | 250.88 | 248.89 | 250.50 | 250.50 | 0.01% | 10,510 |
| Jun 20, 2025 | 250.21 | 252.00 | 249.95 | 250.47 | 250.47 | 0.82% | 8,544 |
| Jun 19, 2025 | 250.00 | 250.24 | 248.43 | 248.43 | 248.43 | -1.39% | 9,845 |
| Jun 18, 2025 | 251.81 | 252.23 | 250.87 | 251.93 | 251.93 | -0.07% | 25,834 |