Invesco FTSE All-World UCITS ETF (LON:FTWD)
London · Delayed Price · Currency is GBP · Price in USD 9.08
-0.06 (-0.69%)
Sep 23, 2026, 4:35 PM GMT
LON:FTWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.19 | 9.17 | 9.08 | 9.08 | 9.08 | -0.73% | 454 |
| Sep 22, 2026 | 9.18 | 9.16 | 9.15 | 9.14 | 9.14 | 0.40% | 282 |
| Sep 21, 2026 | 9.07 | 9.09 | 9.09 | 9.11 | 9.11 | 1.40% | 575 |
| Sep 18, 2026 | 9.09 | 9.04 | 8.98 | 8.98 | 8.98 | -0.38% | 873 |
| Sep 17, 2026 | 8.99 | 9.04 | 8.99 | 9.02 | 9.02 | 0.26% | 849 |
| Sep 16, 2026 | 8.98 | 9.00 | 8.98 | 8.99 | 8.99 | 0.50% | 52,113 |
| Sep 15, 2026 | 8.96 | 8.99 | 8.96 | 8.95 | 8.95 | -0.35% | 2,097 |
| Sep 14, 2026 | 8.99 | 9.03 | 8.97 | 8.98 | 8.98 | -1.03% | 35,201 |
| Sep 11, 2026 | 9.03 | 9.11 | 9.02 | 9.07 | 9.07 | 0.77% | 708 |
| Sep 10, 2026 | 9.09 | 9.10 | 8.99 | 9.00 | 9.00 | -0.48% | 13,767 |
| Sep 9, 2026 | 9.15 | 9.17 | 9.08 | 9.07 | 9.05 | -1.01% | 747 |
| Sep 8, 2026 | 9.16 | 9.20 | 9.14 | 9.17 | 9.14 | -0.04% | 16,353 |
| Sep 7, 2026 | 9.19 | 9.21 | 9.17 | 9.17 | 9.14 | - | 344 |
| Sep 4, 2026 | 9.21 | 9.21 | 9.17 | 9.17 | 9.14 | -0.11% | 12,261 |
| Sep 3, 2026 | 9.10 | 9.17 | 9.07 | 9.18 | 9.15 | 1.02% | 895 |
| Sep 2, 2026 | 9.04 | 9.10 | 9.01 | 9.09 | 9.06 | 0.12% | 25,384 |
| Sep 1, 2026 | 9.13 | 9.17 | 9.06 | 9.08 | 9.05 | -1.27% | 1,751 |
| Aug 28, 2026 | 9.18 | 9.21 | 9.17 | 9.19 | 9.17 | 0.47% | 714 |
| Aug 27, 2026 | 9.17 | 9.17 | 9.14 | 9.15 | 9.12 | 0.28% | 12,548 |
| Aug 26, 2026 | 9.14 | 9.16 | 9.12 | 9.13 | 9.10 | 0.05% | 9,007 |
| Aug 25, 2026 | 9.12 | 9.16 | 9.11 | 9.12 | 9.09 | 0.38% | 12,970 |
| Aug 24, 2026 | 9.08 | 9.13 | 9.05 | 9.09 | 9.06 | -0.37% | 1,264 |
| Aug 21, 2026 | 9.12 | 9.17 | 9.11 | 9.12 | 9.09 | 0.20% | 5,525 |
| Aug 20, 2026 | 9.13 | 9.15 | 9.08 | 9.10 | 9.07 | -0.33% | 2,456 |
| Aug 19, 2026 | 9.09 | 9.14 | 9.09 | 9.13 | 9.10 | 0.48% | 503 |
| Aug 18, 2026 | 9.14 | 9.16 | 9.10 | 9.09 | 9.06 | -1.17% | 66,920 |
| Aug 17, 2026 | 9.21 | 9.24 | 9.20 | 9.20 | 9.17 | -0.05% | 9,671 |
| Aug 14, 2026 | 9.21 | 9.25 | 9.20 | 9.20 | 9.17 | - | 1,126 |
| Aug 13, 2026 | 9.17 | 9.24 | 9.17 | 9.20 | 9.17 | 0.56% | 2,245 |
| Aug 12, 2026 | 9.15 | 9.19 | 9.15 | 9.15 | 9.12 | 0.06% | 49,002 |
| Aug 11, 2026 | 9.18 | 9.18 | 9.14 | 9.14 | 9.12 | -0.02% | 931 |
| Aug 10, 2026 | 9.16 | 9.19 | 9.13 | 9.15 | 9.12 | -0.07% | 3,600 |
| Aug 7, 2026 | 9.13 | 9.17 | 9.05 | 9.15 | 9.13 | 0.58% | 44,308 |
| Aug 6, 2026 | 9.11 | 9.13 | 9.10 | 9.10 | 9.07 | -0.27% | 25,187 |
| Aug 5, 2026 | 9.15 | 9.19 | 9.10 | 9.12 | 9.10 | 0.60% | 14,391 |
| Aug 4, 2026 | 8.99 | 9.07 | 8.99 | 9.07 | 9.04 | 1.55% | 1,377 |
| Aug 3, 2026 | 8.92 | 8.94 | 8.89 | 8.93 | 8.90 | 1.39% | 23,549 |
| Jul 31, 2026 | 8.87 | 8.92 | 8.82 | 8.81 | 8.78 | 0.50% | 139,537 |
| Jul 30, 2026 | 8.67 | 8.79 | 8.66 | 8.77 | 8.74 | 0.89% | 14,498 |
| Jul 29, 2026 | 8.76 | 8.78 | 8.68 | 8.69 | 8.66 | -0.94% | 2,497 |
| Jul 28, 2026 | 8.72 | 8.77 | 8.72 | 8.77 | 8.74 | 0.42% | 1,483 |
| Jul 27, 2026 | 8.85 | 8.87 | 8.73 | 8.73 | 8.71 | -0.68% | 4,129 |
| Jul 24, 2026 | 8.74 | 8.78 | 8.74 | 8.79 | 8.77 | 0.81% | 998 |
| Jul 23, 2026 | 8.88 | 8.89 | 8.74 | 8.72 | 8.70 | -1.72% | 5,800 |
| Jul 22, 2026 | 8.84 | 8.89 | 8.83 | 8.87 | 8.85 | 0.14% | 3,763 |
| Jul 21, 2026 | 8.84 | 8.86 | 8.83 | 8.86 | 8.83 | 0.54% | 1,468 |
| Jul 20, 2026 | 8.82 | 8.83 | 8.78 | 8.81 | 8.79 | 0.15% | 1,711 |
| Jul 17, 2026 | 8.78 | 8.80 | 8.75 | 8.80 | 8.77 | -1.25% | 2,976 |
| Jul 16, 2026 | 8.93 | 8.95 | 8.87 | 8.91 | 8.89 | -0.10% | 18,075 |
| Jul 15, 2026 | 8.93 | 8.96 | 8.91 | 8.92 | 8.89 | -0.02% | 6,462 |