Invesco FTSE All-World UCITS ETF (LON:FTWG)
London · Delayed Price · Currency is GBP 605.70
-2.10 (-0.35%)
Nov 6, 2025, 2:44 PM BST
LON:FTWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 606.90 | 607.70 | 606.00 | 606.30 | 606.30 | -0.25% | 48,028 |
| Nov 5, 2025 | 605.10 | 609.40 | 604.00 | 607.80 | 607.80 | 0.03% | 70,475 |
| Nov 4, 2025 | 607.30 | 614.20 | 591.40 | 607.60 | 607.60 | -0.02% | 73,323 |
| Nov 3, 2025 | 608.80 | 615.60 | 606.80 | 607.70 | 607.70 | 0.08% | 158,179 |
| Oct 31, 2025 | 610.90 | 613.40 | 606.50 | 607.20 | 607.20 | -0.48% | 63,771 |
| Oct 30, 2025 | 612.30 | 612.40 | 607.10 | 610.10 | 610.10 | 0.03% | 84,232 |
| Oct 29, 2025 | 610.60 | 614.50 | 609.20 | 609.90 | 609.90 | 0.64% | 71,289 |
| Oct 28, 2025 | 602.30 | 608.90 | 601.70 | 606.05 | 606.05 | 0.67% | 64,796 |
| Oct 27, 2025 | 603.37 | 604.40 | 600.20 | 602.00 | 602.00 | 0.48% | 96,729 |
| Oct 24, 2025 | 595.40 | 600.00 | 588.40 | 599.10 | 599.10 | 1.23% | 73,861 |
| Oct 23, 2025 | 590.80 | 593.30 | 588.60 | 591.80 | 591.80 | 0.73% | 73,765 |
| Oct 22, 2025 | 592.80 | 593.30 | 587.50 | 587.50 | 587.50 | -0.37% | 41,490 |
| Oct 21, 2025 | 588.90 | 591.00 | 588.50 | 589.70 | 589.70 | 0.14% | 27,088 |
| Oct 20, 2025 | 586.21 | 589.80 | 584.30 | 588.85 | 588.85 | 1.50% | 60,332 |
| Oct 17, 2025 | 574.70 | 583.40 | 571.92 | 580.15 | 580.15 | -0.81% | 98,906 |
| Oct 16, 2025 | 586.35 | 587.90 | 584.10 | 584.90 | 584.90 | -0.15% | 83,168 |
| Oct 15, 2025 | 586.80 | 588.90 | 585.20 | 585.80 | 585.80 | 0.51% | 65,811 |
| Oct 14, 2025 | 580.64 | 583.80 | 574.80 | 582.80 | 582.80 | -0.10% | 95,118 |
| Oct 13, 2025 | 583.10 | 584.70 | 580.10 | 583.40 | 583.40 | 0.47% | 167,180 |
| Oct 10, 2025 | 592.00 | 594.60 | 580.65 | 580.65 | 580.65 | -1.89% | 101,333 |
| Oct 9, 2025 | 590.90 | 593.80 | 590.24 | 591.85 | 591.85 | 0.39% | 92,783 |
| Oct 8, 2025 | 587.60 | 589.70 | 586.39 | 589.55 | 589.55 | 0.59% | 83,684 |
| Oct 7, 2025 | 587.00 | 591.10 | 585.70 | 586.10 | 586.10 | -0.18% | 63,147 |
| Oct 6, 2025 | 588.00 | 589.60 | 585.81 | 587.15 | 587.15 | 0.14% | 135,054 |
| Oct 3, 2025 | 587.40 | 592.50 | 585.10 | 586.35 | 586.35 | 0.31% | 46,559 |
| Oct 2, 2025 | 585.40 | 586.30 | 583.00 | 584.55 | 584.55 | 0.57% | 74,346 |
| Oct 1, 2025 | 578.90 | 585.00 | 575.10 | 581.25 | 581.25 | 0.49% | 91,903 |
| Sep 30, 2025 | 579.50 | 586.40 | 577.60 | 578.40 | 578.40 | -0.24% | 86,839 |
| Sep 29, 2025 | 579.00 | 582.10 | 578.90 | 579.80 | 579.80 | 0.49% | 155,016 |
| Sep 26, 2025 | 578.50 | 580.60 | 576.00 | 576.95 | 576.95 | -0.06% | 67,108 |
| Sep 25, 2025 | 577.60 | 578.90 | 574.50 | 577.30 | 577.30 | -0.16% | 98,424 |
| Sep 24, 2025 | 579.00 | 580.79 | 577.50 | 578.20 | 578.20 | -0.06% | 108,872 |
| Sep 23, 2025 | 579.00 | 581.20 | 578.10 | 578.55 | 578.55 | 0.18% | 153,394 |
| Sep 22, 2025 | 583.85 | 583.85 | 575.00 | 577.50 | 577.50 | 0.21% | 214,942 |
| Sep 19, 2025 | 576.10 | 578.90 | 574.20 | 576.30 | 576.30 | 0.36% | 81,779 |
| Sep 18, 2025 | 572.54 | 579.30 | 569.90 | 574.25 | 574.25 | 1.22% | 46,117 |
| Sep 17, 2025 | 569.90 | 570.30 | 567.00 | 567.35 | 567.35 | - | 77,784 |
| Sep 16, 2025 | 569.00 | 571.50 | 566.40 | 567.35 | 567.35 | -0.43% | 87,488 |
| Sep 15, 2025 | 569.10 | 571.00 | 567.60 | 569.80 | 569.80 | 0.18% | 129,703 |
| Sep 12, 2025 | 569.80 | 570.50 | 567.90 | 568.80 | 568.80 | 0.04% | 59,594 |
| Sep 11, 2025 | 565.30 | 568.90 | 565.30 | 568.55 | 568.55 | 0.29% | 53,727 |
| Sep 10, 2025 | 568.00 | 569.70 | 565.80 | 566.90 | 565.19 | 0.47% | 72,738 |
| Sep 9, 2025 | 563.90 | 564.70 | 562.10 | 564.25 | 562.55 | 0.03% | 62,056 |
| Sep 8, 2025 | 565.96 | 566.00 | 561.60 | 564.10 | 562.40 | 0.62% | 46,527 |
| Sep 5, 2025 | 565.99 | 566.70 | 559.00 | 560.65 | 558.96 | -0.47% | 66,529 |
| Sep 4, 2025 | 561.40 | 564.60 | 560.90 | 563.30 | 561.60 | 0.46% | 111,895 |
| Sep 3, 2025 | 562.60 | 563.50 | 559.40 | 560.70 | 559.01 | 0.32% | 67,908 |
| Sep 2, 2025 | 560.30 | 562.20 | 557.50 | 558.90 | 557.21 | -0.13% | 92,076 |
| Sep 1, 2025 | 561.80 | 562.80 | 557.70 | 559.60 | 557.91 | -0.11% | 108,693 |
| Aug 29, 2025 | 563.46 | 565.50 | 559.60 | 560.20 | 558.51 | -0.31% | 78,517 |