Invesco FTSE All-World UCITS ETF (LON:FTWD)
London · Delayed Price · Currency is GBP · Price in USD 7.71
-0.07 (-0.89%)
At close: Sep 25, 2025
LON:FTWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 7.80 | 7.72 | 7.70 | 7.71 | 7.71 | -0.89% | 469 |
| Sep 24, 2025 | 7.81 | 7.84 | 7.78 | 7.78 | 7.78 | -0.54% | 16,920 |
| Sep 23, 2025 | 7.83 | 7.83 | 7.82 | 7.82 | 7.82 | 0.23% | 37,845 |
| Sep 22, 2025 | 7.79 | 7.88 | 7.77 | 7.80 | 7.80 | 0.42% | 5,129 |
| Sep 19, 2025 | 7.79 | 7.79 | 7.75 | 7.77 | 7.77 | -0.22% | 620 |
| Sep 18, 2025 | 7.80 | 7.81 | 7.76 | 7.78 | 7.78 | 0.43% | 1,334 |
| Sep 17, 2025 | 7.77 | 7.77 | 7.73 | 7.75 | 7.75 | 0.12% | 754 |
| Sep 16, 2025 | 7.77 | 7.77 | 7.76 | 7.74 | 7.74 | -0.01% | 529 |
| Sep 15, 2025 | 7.74 | 7.77 | 7.70 | 7.74 | 7.74 | 0.40% | 21,804 |
| Sep 12, 2025 | 7.73 | 7.73 | 7.71 | 7.71 | 7.71 | - | 950 |
| Sep 11, 2025 | 7.66 | 7.71 | 7.66 | 7.71 | 7.71 | 0.42% | 48,747 |
| Sep 10, 2025 | 7.67 | 7.71 | 7.67 | 7.68 | 7.66 | 0.59% | 2,468 |
| Sep 9, 2025 | 7.65 | 7.65 | 7.64 | 7.64 | 7.61 | -0.07% | 2,802 |
| Sep 8, 2025 | 7.64 | 7.66 | 7.59 | 7.64 | 7.62 | 0.73% | 1,941 |
| Sep 5, 2025 | 7.63 | 7.64 | 7.59 | 7.59 | 7.56 | 0.25% | 395 |
| Sep 4, 2025 | 7.55 | 7.56 | 7.55 | 7.57 | 7.54 | 0.40% | 1,889 |
| Sep 3, 2025 | 7.54 | 7.55 | 7.50 | 7.54 | 7.51 | 0.74% | 6,930 |
| Sep 2, 2025 | 7.58 | 7.58 | 7.48 | 7.48 | 7.46 | -1.28% | 969 |
| Sep 1, 2025 | 7.58 | 7.59 | 7.58 | 7.58 | 7.56 | 0.21% | 10,970 |
| Aug 29, 2025 | 7.59 | 7.61 | 7.56 | 7.56 | 7.54 | -0.43% | 1,691 |
| Aug 28, 2025 | 7.60 | 7.61 | 7.58 | 7.60 | 7.57 | 0.25% | 978 |
| Aug 27, 2025 | 7.58 | 7.58 | 7.54 | 7.58 | 7.55 | 0.21% | 1,952 |
| Aug 26, 2025 | 7.58 | 7.58 | 7.52 | 7.56 | 7.54 | -0.77% | 2,056 |
| Aug 22, 2025 | 7.52 | 7.52 | 7.49 | 7.62 | 7.60 | 1.53% | 549 |
| Aug 21, 2025 | 7.53 | 7.53 | 7.50 | 7.50 | 7.48 | -0.03% | 475 |
| Aug 20, 2025 | 7.53 | 7.54 | 7.49 | 7.51 | 7.48 | -0.61% | 12,076 |
| Aug 19, 2025 | 7.56 | 7.58 | 7.55 | 7.55 | 7.53 | -0.05% | 1,491 |
| Aug 18, 2025 | 7.56 | 7.59 | 7.53 | 7.56 | 7.53 | -0.08% | 700 |
| Aug 15, 2025 | 7.59 | 7.62 | 7.57 | 7.56 | 7.54 | 0.27% | 645 |
| Aug 14, 2025 | 7.57 | 7.59 | 7.54 | 7.54 | 7.52 | -0.36% | 1,367 |
| Aug 13, 2025 | 7.55 | 7.58 | 7.54 | 7.57 | 7.55 | 0.73% | 682 |
| Aug 12, 2025 | 7.47 | 7.50 | 7.46 | 7.51 | 7.49 | 0.67% | 893 |
| Aug 11, 2025 | 7.51 | 7.52 | 7.46 | 7.46 | 7.44 | 0.03% | 1,028 |
| Aug 8, 2025 | 7.45 | 7.47 | 7.44 | 7.46 | 7.44 | 0.50% | 2,938 |
| Aug 7, 2025 | 7.46 | 7.49 | 7.42 | 7.43 | 7.40 | 0.38% | 8,300 |
| Aug 6, 2025 | 7.40 | 7.40 | 7.37 | 7.40 | 7.38 | 0.56% | 29,501 |
| Aug 5, 2025 | 7.41 | 7.43 | 7.37 | 7.36 | 7.33 | -0.15% | 18,393 |
| Aug 4, 2025 | 7.34 | 7.37 | 7.28 | 7.37 | 7.35 | 1.42% | 21,732 |
| Aug 1, 2025 | 7.35 | 7.35 | 7.25 | 7.26 | 7.24 | -1.97% | 53,105 |
| Jul 31, 2025 | 7.47 | 7.50 | 7.42 | 7.41 | 7.39 | -0.30% | 3,219 |
| Jul 30, 2025 | 7.44 | 7.48 | 7.43 | 7.43 | 7.41 | -0.12% | 8,257 |
| Jul 29, 2025 | 7.46 | 7.48 | 7.44 | 7.44 | 7.42 | -0.11% | 9,577 |
| Jul 28, 2025 | 7.51 | 7.53 | 7.45 | 7.45 | 7.43 | -0.20% | 17,870 |
| Jul 25, 2025 | 7.47 | 7.47 | 7.45 | 7.46 | 7.44 | -0.23% | 10,796 |
| Jul 24, 2025 | 7.46 | 7.49 | 7.46 | 7.48 | 7.46 | 0.61% | 3,633 |
| Jul 23, 2025 | 7.43 | 7.45 | 7.41 | 7.44 | 7.41 | 0.91% | 303 |
| Jul 22, 2025 | 7.36 | 7.39 | 7.33 | 7.37 | 7.35 | -0.42% | 630 |
| Jul 21, 2025 | 7.38 | 7.40 | 7.37 | 7.40 | 7.38 | 0.53% | 12,034 |
| Jul 18, 2025 | 7.38 | 7.39 | 7.35 | 7.36 | 7.34 | 0.16% | 1,037 |
| Jul 17, 2025 | 7.33 | 7.35 | 7.29 | 7.35 | 7.33 | 0.73% | 605 |