SSgA SPDR MSCI All Country World UCITS ETF (LON:ACWI)
London · Delayed Price · Currency is GBP 206.19
-0.18 (-0.09%)
Sep 26, 2025, 4:28 PM BST
LON:ACWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 206.49 | 207.31 | 205.79 | 206.19 | 206.19 | -0.09% | 11,083 |
| Sep 25, 2025 | 206.03 | 206.83 | 205.39 | 206.37 | 206.37 | -0.10% | 13,504 |
| Sep 24, 2025 | 206.53 | 207.36 | 206.24 | 206.58 | 206.58 | -0.12% | 19,278 |
| Sep 23, 2025 | 206.76 | 207.39 | 206.62 | 206.83 | 206.83 | 0.19% | 13,269 |
| Sep 22, 2025 | 206.33 | 206.63 | 205.58 | 206.43 | 206.43 | 0.27% | 28,408 |
| Sep 19, 2025 | 205.20 | 206.30 | 205.14 | 205.88 | 205.88 | 0.44% | 20,395 |
| Sep 18, 2025 | 204.00 | 205.33 | 203.24 | 204.97 | 204.97 | 1.22% | 22,945 |
| Sep 17, 2025 | 203.19 | 203.35 | 202.45 | 202.50 | 202.50 | -0.07% | 15,193 |
| Sep 16, 2025 | 203.51 | 203.88 | 202.37 | 202.65 | 202.65 | -0.48% | 13,254 |
| Sep 15, 2025 | 203.39 | 203.86 | 202.72 | 203.62 | 203.62 | 0.20% | 22,435 |
| Sep 12, 2025 | 203.31 | 203.55 | 203.06 | 203.22 | 203.22 | 0.07% | 25,796 |
| Sep 11, 2025 | 202.50 | 203.14 | 202.10 | 203.07 | 203.07 | 0.58% | 18,622 |
| Sep 10, 2025 | 202.20 | 202.50 | 201.61 | 201.90 | 201.90 | 0.43% | 13,589 |
| Sep 9, 2025 | 200.80 | 201.06 | 200.37 | 201.04 | 201.04 | 0.04% | 24,360 |
| Sep 8, 2025 | 200.66 | 201.11 | 200.38 | 200.95 | 200.95 | 0.64% | 25,304 |
| Sep 5, 2025 | 201.74 | 201.78 | 199.10 | 199.68 | 199.68 | -0.43% | 14,495 |
| Sep 4, 2025 | 199.93 | 201.09 | 199.80 | 200.55 | 200.55 | 0.54% | 9,510 |
| Sep 3, 2025 | 199.97 | 200.41 | 199.38 | 199.48 | 199.48 | 0.31% | 20,280 |
| Sep 2, 2025 | 199.09 | 200.23 | 198.71 | 198.87 | 198.87 | -0.20% | 17,483 |
| Sep 1, 2025 | 199.19 | 199.71 | 199.02 | 199.27 | 199.27 | 0.03% | 15,886 |
| Aug 29, 2025 | 200.51 | 200.84 | 199.12 | 199.21 | 199.21 | -0.40% | 61,521 |
| Aug 28, 2025 | 200.36 | 200.75 | 199.74 | 200.01 | 200.01 | -0.11% | 27,708 |
| Aug 27, 2025 | 200.34 | 200.76 | 200.02 | 200.24 | 200.24 | 0.35% | 26,749 |
| Aug 26, 2025 | 200.35 | 200.83 | 199.23 | 199.55 | 199.55 | -0.41% | 23,314 |
| Aug 22, 2025 | 198.82 | 200.83 | 198.67 | 200.37 | 200.37 | 0.73% | 16,549 |
| Aug 21, 2025 | 199.18 | 199.24 | 198.18 | 198.92 | 198.92 | 0.33% | 17,026 |
| Aug 20, 2025 | 198.38 | 199.89 | 197.45 | 198.26 | 198.26 | -0.41% | 14,277 |
| Aug 19, 2025 | 199.20 | 199.65 | 198.76 | 199.08 | 199.08 | 0.05% | 22,148 |
| Aug 18, 2025 | 199.05 | 199.75 | 198.15 | 198.98 | 198.98 | 0.18% | 21,639 |
| Aug 15, 2025 | 199.55 | 199.62 | 198.46 | 198.63 | 198.63 | 0.09% | 38,604 |
| Aug 14, 2025 | 198.27 | 198.86 | 197.39 | 198.45 | 198.45 | 0.03% | 10,680 |
| Aug 13, 2025 | 198.91 | 199.02 | 198.38 | 198.40 | 198.40 | 0.07% | 15,609 |
| Aug 12, 2025 | 198.10 | 198.49 | 196.50 | 198.27 | 198.27 | -0.04% | 15,652 |
| Aug 11, 2025 | 198.25 | 198.58 | 197.70 | 198.34 | 198.34 | 0.35% | 18,518 |
| Aug 8, 2025 | 197.50 | 198.09 | 197.24 | 197.65 | 197.65 | 0.20% | 14,630 |
| Aug 7, 2025 | 198.26 | 199.50 | 197.25 | 197.25 | 197.25 | -0.20% | 23,292 |
| Aug 6, 2025 | 197.96 | 198.19 | 197.06 | 197.65 | 197.65 | 0.25% | 28,822 |
| Aug 5, 2025 | 198.46 | 198.62 | 197.00 | 197.15 | 197.15 | -0.13% | 22,318 |
| Aug 4, 2025 | 196.03 | 197.45 | 195.84 | 197.40 | 197.40 | 1.11% | 21,006 |
| Aug 1, 2025 | 198.18 | 198.38 | 193.72 | 195.24 | 195.24 | -2.17% | 20,067 |
| Jul 31, 2025 | 200.12 | 201.91 | 199.27 | 199.58 | 199.58 | 0.33% | 29,989 |
| Jul 30, 2025 | 198.40 | 199.84 | 198.06 | 198.92 | 198.92 | 0.37% | 8,519 |
| Jul 29, 2025 | 199.02 | 199.58 | 198.19 | 198.19 | 198.19 | 0.14% | 19,371 |
| Jul 28, 2025 | 199.18 | 199.59 | 197.73 | 197.91 | 197.91 | 0.03% | 12,892 |
| Jul 25, 2025 | 197.01 | 198.00 | 196.76 | 197.86 | 197.86 | 0.53% | 10,689 |
| Jul 24, 2025 | 196.40 | 197.20 | 196.24 | 196.82 | 196.82 | 0.91% | 9,646 |
| Jul 23, 2025 | 195.45 | 195.81 | 194.96 | 195.05 | 195.05 | 0.31% | 15,632 |
| Jul 22, 2025 | 194.84 | 195.80 | 194.15 | 194.45 | 194.45 | -0.46% | 30,532 |
| Jul 21, 2025 | 195.47 | 196.22 | 194.78 | 195.34 | 195.34 | 0.14% | 14,730 |
| Jul 18, 2025 | 195.61 | 195.75 | 194.97 | 195.06 | 195.06 | -0.08% | 40,968 |