iShares Ftse All-World UCITS ETF (LON:FTAW)
London · Delayed Price · Currency is GBP · Price in GBX 399.85
+0.25 (0.06%)
At close: Sep 23, 2026
LON:FTAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 402.30 | 402.00 | 399.75 | 399.85 | 399.85 | 0.06% | 3,514 |
| Sep 22, 2026 | 399.95 | 400.65 | 399.35 | 399.60 | 399.60 | 0.48% | 7,028 |
| Sep 21, 2026 | 395.10 | 397.70 | 393.95 | 397.68 | 397.68 | 1.40% | 10,975 |
| Sep 18, 2026 | 396.75 | 395.40 | 392.50 | 392.20 | 392.20 | -0.48% | 25,374 |
| Sep 17, 2026 | 391.00 | 394.10 | 392.40 | 394.10 | 394.10 | 1.06% | 10,212 |
| Sep 16, 2026 | 391.15 | 390.05 | 389.90 | 389.95 | 389.95 | 0.65% | 3,650 |
| Sep 15, 2026 | 390.00 | 390.15 | 387.00 | 387.43 | 387.43 | -0.41% | 2,596 |
| Sep 14, 2026 | 390.90 | 390.90 | 388.75 | 389.03 | 389.03 | -0.72% | 22,782 |
| Sep 11, 2026 | 389.95 | 393.25 | 388.10 | 391.85 | 391.85 | 0.82% | 20,160 |
| Sep 10, 2026 | 390.00 | 392.35 | 388.05 | 388.68 | 388.68 | -0.35% | 19,862 |
| Sep 9, 2026 | 393.15 | 394.45 | 390.15 | 390.03 | 390.03 | -0.96% | 6,141 |
| Sep 8, 2026 | 395.00 | 395.90 | 392.40 | 393.80 | 393.80 | -0.13% | 25,093 |
| Sep 7, 2026 | 397.35 | 395.05 | 394.30 | 394.30 | 394.30 | -0.12% | 9,629 |
| Sep 4, 2026 | 396.90 | 396.90 | 394.45 | 394.78 | 394.78 | 0.13% | 3,392 |
| Sep 3, 2026 | 394.20 | 394.25 | 393.20 | 394.25 | 394.25 | 0.62% | 4,654 |
| Sep 2, 2026 | 393.15 | 393.15 | 389.40 | 391.83 | 391.83 | 0.31% | 16,189 |
| Sep 1, 2026 | 394.50 | 394.90 | 389.15 | 390.60 | 390.60 | -1.01% | 19,877 |
| Aug 28, 2026 | 393.70 | 394.95 | 392.75 | 394.60 | 394.60 | 0.68% | 14,066 |
| Aug 27, 2026 | 394.15 | 393.45 | 391.00 | 391.95 | 391.95 | 0.28% | 5,710 |
| Aug 26, 2026 | 390.60 | 391.25 | 389.30 | 390.88 | 390.88 | 0.38% | 11,074 |
| Aug 25, 2026 | 389.20 | 390.72 | 388.00 | 389.40 | 389.40 | 0.44% | 28,994 |
| Aug 24, 2026 | 389.34 | 389.45 | 386.80 | 387.70 | 387.70 | -0.39% | 49,625 |
| Aug 21, 2026 | 390.50 | 391.15 | 387.70 | 389.20 | 389.20 | 0.10% | 14,645 |
| Aug 20, 2026 | 393.85 | 390.00 | 388.10 | 388.83 | 388.83 | -0.30% | 9,566 |
| Aug 19, 2026 | 391.80 | 392.10 | 389.50 | 390.00 | 390.00 | -0.16% | 35,245 |
| Aug 18, 2026 | 395.90 | 395.90 | 390.65 | 390.63 | 390.63 | -1.04% | 14,246 |
| Aug 17, 2026 | 398.75 | 398.75 | 394.75 | 394.75 | 394.75 | -0.06% | 41,048 |
| Aug 14, 2026 | 397.95 | 398.30 | 395.50 | 394.98 | 394.98 | -0.39% | 18,986 |
| Aug 13, 2026 | 398.30 | 408.90 | 396.65 | 396.53 | 396.53 | 0.57% | 17,300 |
| Aug 12, 2026 | 394.55 | 396.05 | 394.60 | 394.28 | 394.28 | 0.13% | 20,992 |
| Aug 11, 2026 | 394.15 | 395.55 | 393.60 | 393.75 | 393.75 | 0.04% | 14,725 |
| Aug 10, 2026 | 394.20 | 396.30 | 392.10 | 393.60 | 393.60 | -0.15% | 77,088 |
| Aug 7, 2026 | 395.35 | 395.35 | 393.85 | 394.18 | 394.18 | 0.13% | 15,846 |
| Aug 6, 2026 | 394.60 | 395.50 | 392.25 | 393.65 | 393.65 | 0.03% | 24,630 |
| Aug 5, 2026 | 396.90 | 396.95 | 393.55 | 393.55 | 393.55 | 0.36% | 64,380 |
| Aug 4, 2026 | 391.20 | 391.80 | 388.80 | 392.15 | 392.15 | 1.43% | 32,985 |
| Aug 3, 2026 | 387.35 | 387.35 | 383.30 | 386.63 | 386.63 | 1.70% | 81,589 |
| Jul 31, 2026 | 383.50 | 386.15 | 380.60 | 380.15 | 380.15 | 0.23% | 12,216 |
| Jul 30, 2026 | 378.75 | 380.40 | 377.50 | 379.28 | 379.28 | -0.22% | 18,352 |
| Jul 29, 2026 | 384.50 | 384.50 | 379.75 | 380.13 | 380.13 | -0.78% | 1,341 |
| Jul 28, 2026 | 382.70 | 382.65 | 382.30 | 383.10 | 383.10 | 0.25% | 22,663 |
| Jul 27, 2026 | 386.90 | 386.50 | 382.45 | 382.15 | 382.15 | -0.20% | 42,418 |
| Jul 24, 2026 | 381.70 | 383.55 | 381.05 | 382.93 | 382.93 | 0.56% | 27,056 |
| Jul 23, 2026 | 385.30 | 385.25 | 381.05 | 380.80 | 380.80 | -1.21% | 24,502 |
| Jul 22, 2026 | 383.90 | 385.45 | 383.50 | 385.45 | 385.45 | 0.21% | 32,718 |
| Jul 21, 2026 | 383.45 | 384.35 | 381.85 | 384.65 | 384.65 | 0.92% | 25,230 |
| Jul 20, 2026 | 380.00 | 381.90 | 377.70 | 381.13 | 381.13 | 0.38% | 17,510 |
| Jul 17, 2026 | 375.60 | 380.40 | 378.45 | 379.70 | 379.70 | -0.93% | 33,302 |
| Jul 16, 2026 | 384.55 | 386.40 | 380.85 | 383.25 | 383.25 | -0.09% | 9,055 |
| Jul 15, 2026 | 387.15 | 387.95 | 383.60 | 383.60 | 383.60 | -0.72% | 33,893 |