Invesco FTSE All-World UCITS ETF (LON:FTWD)
London · Delayed Price · Currency is GBP · Price in USD 8.80
0.00 (-0.03%)
At close: May 8, 2026
LON:FTWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.77 | 8.81 | 8.77 | 8.80 | 8.80 | - | 2,584 |
| May 7, 2026 | 8.84 | 8.84 | 8.79 | 8.80 | 8.80 | 0.20% | 32,060 |
| May 6, 2026 | 8.72 | 8.82 | 8.70 | 8.78 | 8.78 | 1.70% | 2,510 |
| May 5, 2026 | 8.62 | 8.65 | 8.57 | 8.64 | 8.64 | 0.05% | 5,941 |
| May 1, 2026 | 8.60 | 8.66 | 8.57 | 8.63 | 8.63 | 1.10% | 28,082 |
| Apr 30, 2026 | 8.45 | 8.54 | 8.45 | 8.54 | 8.54 | 0.85% | 998 |
| Apr 29, 2026 | 8.51 | 8.51 | 8.46 | 8.47 | 8.47 | -0.04% | 367 |
| Apr 28, 2026 | 8.51 | 8.52 | 8.46 | 8.47 | 8.47 | -0.54% | 18,137 |
| Apr 27, 2026 | 8.53 | 8.55 | 8.52 | 8.52 | 8.52 | 0.12% | 2,311 |
| Apr 24, 2026 | 8.48 | 8.52 | 8.48 | 8.51 | 8.50 | -0.12% | 1,627 |
| Apr 23, 2026 | 8.48 | 8.51 | 8.45 | 8.52 | 8.51 | 0.13% | 28,374 |
| Apr 22, 2026 | 8.52 | 8.52 | 8.49 | 8.50 | 8.50 | 0.25% | 8,916 |
| Apr 21, 2026 | 8.53 | 8.58 | 8.53 | 8.48 | 8.48 | -0.47% | 59,783 |
| Apr 20, 2026 | 8.50 | 8.52 | 8.48 | 8.52 | 8.52 | -0.48% | 1,110 |
| Apr 17, 2026 | 8.46 | 8.57 | 8.54 | 8.56 | 8.56 | 1.43% | 1,705 |
| Apr 16, 2026 | 8.48 | 8.47 | 8.45 | 8.44 | 8.44 | 0.29% | 3,285 |
| Apr 15, 2026 | 8.40 | 8.40 | 8.39 | 8.42 | 8.42 | 0.47% | 8,371 |
| Apr 14, 2026 | 8.35 | 8.35 | 8.33 | 8.38 | 8.38 | 2.05% | 4,716 |
| Apr 13, 2026 | 8.17 | 8.21 | 8.16 | 8.21 | 8.21 | -0.40% | 11,763 |
| Apr 10, 2026 | 8.21 | 8.26 | 8.19 | 8.25 | 8.25 | 0.84% | 2,188 |
| Apr 9, 2026 | 8.17 | 8.25 | 8.16 | 8.18 | 8.18 | 0.01% | 3,198 |
| Apr 8, 2026 | 8.21 | 8.24 | 8.19 | 8.18 | 8.18 | 3.80% | 6,971 |
| Apr 7, 2026 | 8.00 | 8.01 | 7.85 | 7.88 | 7.88 | -0.34% | 30,606 |
| Apr 2, 2026 | 7.82 | 7.93 | 7.80 | 7.90 | 7.90 | -0.57% | 41,437 |
| Apr 1, 2026 | 7.93 | 7.96 | 7.89 | 7.95 | 7.95 | 2.81% | 19,718 |
| Mar 31, 2026 | 7.66 | 7.75 | 7.64 | 7.73 | 7.73 | 0.52% | 3,510 |
| Mar 30, 2026 | 7.70 | 7.71 | 7.65 | 7.69 | 7.69 | 0.08% | 4,309 |
| Mar 27, 2026 | 7.79 | 7.79 | 7.69 | 7.69 | 7.69 | -1.46% | 24,286 |
| Mar 26, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -1.45% | 633 |
| Mar 25, 2026 | 7.92 | 7.95 | 7.88 | 7.91 | 7.91 | 0.74% | 2,754 |
| Mar 24, 2026 | 7.88 | 7.89 | 7.82 | 7.86 | 7.86 | -0.08% | 3,164 |
| Mar 23, 2026 | 7.70 | 7.98 | 7.66 | 7.86 | 7.86 | 0.70% | 8,513 |
| Mar 20, 2026 | 7.93 | 7.94 | 7.80 | 7.81 | 7.81 | -0.90% | 42,273 |
| Mar 19, 2026 | 7.90 | 7.92 | 7.83 | 7.88 | 7.88 | -1.48% | 784 |
| Mar 18, 2026 | 8.11 | 8.14 | 7.99 | 8.00 | 8.00 | -0.77% | 1,909 |
| Mar 17, 2026 | 8.09 | 8.09 | 7.96 | 8.06 | 8.06 | 0.71% | 506 |
| Mar 16, 2026 | 7.95 | 8.05 | 7.94 | 8.00 | 8.00 | 0.81% | 4,376 |
| Mar 13, 2026 | 7.94 | 7.99 | 7.92 | 7.94 | 7.94 | -1.01% | 13,898 |
| Mar 12, 2026 | 8.10 | 8.08 | 7.99 | 8.02 | 8.02 | -1.05% | 5,181 |
| Mar 11, 2026 | 8.16 | 8.19 | 8.11 | 8.10 | 8.08 | -1.21% | 800 |
| Mar 10, 2026 | 8.19 | 8.21 | 8.15 | 8.20 | 8.18 | 1.90% | 2,340 |
| Mar 9, 2026 | 7.97 | 8.05 | 7.93 | 8.05 | 8.03 | -0.30% | 2,495 |
| Mar 6, 2026 | 8.20 | 8.21 | 8.03 | 8.07 | 8.05 | -0.85% | 6,680 |
| Mar 5, 2026 | 8.25 | 8.25 | 8.14 | 8.14 | 8.12 | -1.08% | 10,312 |
| Mar 4, 2026 | 8.14 | 8.25 | 8.13 | 8.23 | 8.21 | 1.39% | 17,338 |
| Mar 3, 2026 | 8.22 | 8.22 | 8.03 | 8.12 | 8.10 | -2.32% | 5,647 |
| Mar 2, 2026 | 8.31 | 8.32 | 8.25 | 8.31 | 8.29 | -0.99% | 26,887 |
| Feb 27, 2026 | 8.43 | 8.43 | 8.37 | 8.39 | 8.37 | -0.32% | 3,161 |
| Feb 26, 2026 | 8.48 | 8.49 | 8.38 | 8.42 | 8.40 | -0.21% | 716 |
| Feb 25, 2026 | 8.41 | 8.44 | 8.40 | 8.44 | 8.42 | 0.84% | 615 |