Invesco FTSE All-World UCITS ETF (LON:FTWD)
London · Delayed Price · Currency is GBP · Price in USD 7.53
-0.02 (-0.24%)
Last updated: Aug 20, 2025
LON:FTWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 7.53 | 7.54 | 7.49 | 7.51 | 7.51 | -0.61% | 12,076 |
| Aug 19, 2025 | 7.56 | 7.58 | 7.55 | 7.55 | 7.55 | -0.05% | 1,491 |
| Aug 18, 2025 | 7.56 | 7.59 | 7.53 | 7.56 | 7.56 | -0.08% | 700 |
| Aug 15, 2025 | 7.59 | 7.62 | 7.57 | 7.56 | 7.56 | 0.27% | 645 |
| Aug 14, 2025 | 7.57 | 7.59 | 7.54 | 7.54 | 7.54 | -0.36% | 1,367 |
| Aug 13, 2025 | 7.55 | 7.58 | 7.54 | 7.57 | 7.57 | 0.73% | 682 |
| Aug 12, 2025 | 7.47 | 7.50 | 7.46 | 7.51 | 7.51 | 0.67% | 893 |
| Aug 11, 2025 | 7.51 | 7.52 | 7.46 | 7.46 | 7.46 | 0.03% | 1,028 |
| Aug 8, 2025 | 7.45 | 7.47 | 7.44 | 7.46 | 7.46 | 0.50% | 2,938 |
| Aug 7, 2025 | 7.46 | 7.49 | 7.42 | 7.43 | 7.43 | 0.38% | 8,300 |
| Aug 6, 2025 | 7.40 | 7.40 | 7.37 | 7.40 | 7.40 | 0.56% | 29,501 |
| Aug 5, 2025 | 7.41 | 7.43 | 7.37 | 7.36 | 7.36 | -0.15% | 18,393 |
| Aug 4, 2025 | 7.34 | 7.37 | 7.28 | 7.37 | 7.37 | 1.42% | 21,732 |
| Aug 1, 2025 | 7.35 | 7.35 | 7.25 | 7.26 | 7.26 | -1.97% | 53,105 |
| Jul 31, 2025 | 7.47 | 7.50 | 7.42 | 7.41 | 7.41 | -0.30% | 3,219 |
| Jul 30, 2025 | 7.44 | 7.48 | 7.43 | 7.43 | 7.43 | -0.12% | 8,257 |
| Jul 29, 2025 | 7.46 | 7.48 | 7.44 | 7.44 | 7.44 | -0.11% | 9,577 |
| Jul 28, 2025 | 7.51 | 7.53 | 7.45 | 7.45 | 7.45 | -0.20% | 17,870 |
| Jul 25, 2025 | 7.47 | 7.47 | 7.45 | 7.46 | 7.46 | -0.23% | 10,796 |
| Jul 24, 2025 | 7.46 | 7.49 | 7.46 | 7.48 | 7.48 | 0.61% | 3,633 |
| Jul 23, 2025 | 7.43 | 7.45 | 7.41 | 7.44 | 7.44 | 0.91% | 303 |
| Jul 22, 2025 | 7.36 | 7.39 | 7.33 | 7.37 | 7.37 | -0.42% | 630 |
| Jul 21, 2025 | 7.38 | 7.40 | 7.37 | 7.40 | 7.40 | 0.53% | 12,034 |
| Jul 18, 2025 | 7.38 | 7.39 | 7.35 | 7.36 | 7.36 | 0.16% | 1,037 |
| Jul 17, 2025 | 7.33 | 7.35 | 7.29 | 7.35 | 7.35 | 0.73% | 605 |
| Jul 16, 2025 | 7.29 | 7.31 | 7.25 | 7.30 | 7.30 | -0.04% | 9,986 |
| Jul 15, 2025 | 7.35 | 7.39 | 7.30 | 7.30 | 7.30 | -0.22% | 1,347 |
| Jul 14, 2025 | 7.31 | 7.31 | 7.28 | 7.32 | 7.32 | 0.08% | 1,263 |
| Jul 11, 2025 | 7.31 | 7.36 | 7.30 | 7.31 | 7.31 | -0.46% | 1,046 |
| Jul 10, 2025 | 7.34 | 7.36 | 7.31 | 7.34 | 7.34 | 0.49% | 427 |
| Jul 9, 2025 | 7.27 | 7.33 | 7.27 | 7.31 | 7.31 | 0.29% | 18,388 |
| Jul 8, 2025 | 7.35 | 7.35 | 7.30 | 7.29 | 7.29 | -0.37% | 57,866 |
| Jul 7, 2025 | 7.32 | 7.33 | 7.28 | 7.31 | 7.31 | -0.07% | 20,933 |
| Jul 4, 2025 | 7.34 | 7.34 | 7.31 | 7.32 | 7.32 | -0.46% | 15,929 |
| Jul 3, 2025 | 7.32 | 7.36 | 7.31 | 7.35 | 7.35 | 0.91% | 89,892 |
| Jul 2, 2025 | 7.27 | 7.33 | 7.27 | 7.29 | 7.29 | 0.08% | 175,524 |
| Jul 1, 2025 | 7.28 | 7.31 | 7.25 | 7.28 | 7.28 | 0.21% | 94,770 |
| Jun 30, 2025 | 7.28 | 7.31 | 7.26 | 7.27 | 7.27 | - | 197,957 |
| Jun 27, 2025 | 7.25 | 7.26 | 7.24 | 7.27 | 7.27 | 0.82% | 12,633 |
| Jun 26, 2025 | 7.22 | 7.22 | 7.18 | 7.21 | 7.21 | 0.68% | 428 |
| Jun 25, 2025 | 7.17 | 7.18 | 7.14 | 7.16 | 7.16 | 0.06% | 2,298 |
| Jun 24, 2025 | 7.13 | 7.18 | 7.13 | 7.15 | 7.15 | 1.69% | 321 |
| Jun 23, 2025 | 7.01 | 7.05 | 6.98 | 7.03 | 7.03 | 0.14% | 3,501 |
| Jun 20, 2025 | 7.03 | 7.08 | 7.00 | 7.02 | 7.02 | 0.60% | 2,205 |
| Jun 19, 2025 | 7.04 | 7.05 | 6.98 | 6.98 | 6.98 | -1.38% | 26,259 |
| Jun 18, 2025 | 7.06 | 7.09 | 7.05 | 7.08 | 7.08 | 0.03% | 484 |
| Jun 17, 2025 | 7.07 | 7.10 | 7.07 | 7.08 | 7.08 | -0.67% | 57,851 |
| Jun 16, 2025 | 7.10 | 7.14 | 7.08 | 7.13 | 7.13 | 0.49% | 16,240 |
| Jun 13, 2025 | 7.07 | 7.09 | 7.01 | 7.09 | 7.09 | -0.49% | 10,632 |
| Jun 12, 2025 | 7.09 | 7.15 | 7.07 | 7.13 | 7.13 | -0.68% | 19,252 |