Invesco FTSE All-World UCITS ETF (LON:FTWG)
London · Delayed Price · Currency is GBP 568.80
+0.25 (0.04%)
Sep 12, 2025, 4:29 PM BST
LON:FTWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 563.00 | 563.90 | 561.10 | 561.95 | 560.25 | -0.02% | 117,943 |
| Aug 27, 2025 | 562.70 | 563.70 | 561.70 | 562.05 | 560.35 | 0.27% | 47,610 |
| Aug 26, 2025 | 561.50 | 563.10 | 558.90 | 560.55 | 558.86 | -0.52% | 84,867 |
| Aug 22, 2025 | 558.79 | 564.00 | 556.20 | 563.50 | 561.80 | 0.86% | 47,177 |
| Aug 21, 2025 | 559.05 | 561.30 | 556.30 | 558.70 | 557.01 | 0.24% | 24,357 |
| Aug 20, 2025 | 557.30 | 559.20 | 554.70 | 557.35 | 555.67 | -0.34% | 89,217 |
| Aug 19, 2025 | 559.60 | 561.00 | 558.30 | 559.25 | 557.56 | -0.04% | 30,200 |
| Aug 18, 2025 | 560.55 | 560.55 | 557.30 | 559.50 | 557.81 | 0.25% | 74,695 |
| Aug 15, 2025 | 560.30 | 561.10 | 557.00 | 558.10 | 556.42 | 0.21% | 78,126 |
| Aug 14, 2025 | 557.00 | 558.40 | 555.00 | 556.95 | 555.27 | -0.04% | 98,046 |
| Aug 13, 2025 | 558.60 | 558.70 | 556.40 | 557.15 | 555.47 | 0.21% | 14,489 |
| Aug 12, 2025 | 556.80 | 557.70 | 553.30 | 556.00 | 554.32 | -0.14% | 51,226 |
| Aug 11, 2025 | 556.10 | 558.30 | 554.50 | 556.80 | 555.12 | 0.36% | 76,321 |
| Aug 8, 2025 | 554.20 | 556.60 | 552.90 | 554.80 | 553.13 | 0.23% | 101,686 |
| Aug 7, 2025 | 556.50 | 559.70 | 553.50 | 553.50 | 551.83 | -0.19% | 107,985 |
| Aug 6, 2025 | 555.80 | 556.70 | 552.51 | 554.55 | 552.88 | 0.28% | 173,297 |
| Aug 5, 2025 | 558.37 | 558.80 | 552.60 | 553.00 | 551.33 | -0.29% | 100,348 |
| Aug 4, 2025 | 552.30 | 555.00 | 550.30 | 554.60 | 552.93 | 0.96% | 110,891 |
| Aug 1, 2025 | 555.00 | 559.10 | 545.30 | 549.30 | 547.64 | -1.97% | 162,512 |
| Jul 31, 2025 | 561.30 | 566.60 | 560.30 | 560.35 | 558.66 | 0.27% | 114,155 |
| Jul 30, 2025 | 558.10 | 560.00 | 556.00 | 558.85 | 557.16 | 0.19% | 48,010 |
| Jul 29, 2025 | 558.90 | 562.50 | 557.20 | 557.80 | 556.12 | 0.40% | 79,038 |
| Jul 28, 2025 | 560.60 | 561.10 | 555.00 | 555.60 | 553.92 | 0.05% | 125,609 |
| Jul 25, 2025 | 552.80 | 556.20 | 552.50 | 555.35 | 553.67 | 0.52% | 76,118 |
| Jul 24, 2025 | 551.00 | 553.90 | 550.50 | 552.45 | 550.78 | 0.81% | 92,734 |
| Jul 23, 2025 | 548.80 | 550.40 | 547.40 | 548.00 | 546.35 | 0.46% | 79,132 |
| Jul 22, 2025 | 547.20 | 547.50 | 544.50 | 545.50 | 543.85 | -0.47% | 50,619 |
| Jul 21, 2025 | 549.00 | 550.70 | 546.50 | 548.05 | 546.40 | -0.10% | 139,166 |
| Jul 18, 2025 | 549.38 | 549.80 | 546.80 | 548.60 | 546.94 | 0.15% | 123,478 |
| Jul 17, 2025 | 547.80 | 548.70 | 545.40 | 547.80 | 546.15 | 1.07% | 132,678 |
| Jul 16, 2025 | 545.00 | 547.80 | 540.90 | 542.00 | 540.36 | -0.73% | 85,670 |
| Jul 15, 2025 | 545.20 | 555.70 | 545.10 | 546.00 | 544.35 | 0.36% | 95,521 |
| Jul 14, 2025 | 541.60 | 544.89 | 539.70 | 544.05 | 542.41 | 0.29% | 52,321 |
| Jul 11, 2025 | 541.08 | 543.70 | 538.80 | 542.50 | 540.86 | 0.19% | 93,337 |
| Jul 10, 2025 | 539.10 | 543.40 | 537.40 | 541.45 | 539.82 | 0.59% | 62,289 |
| Jul 9, 2025 | 537.00 | 540.10 | 534.50 | 538.30 | 536.68 | 0.17% | 61,669 |
| Jul 8, 2025 | 536.70 | 541.00 | 535.10 | 537.40 | 535.78 | 0.27% | 90,323 |
| Jul 7, 2025 | 536.70 | 540.10 | 534.10 | 535.95 | 534.33 | -0.08% | 265,565 |
| Jul 4, 2025 | 536.40 | 538.20 | 534.70 | 536.40 | 534.78 | -0.68% | 84,678 |