Invesco FTSE All-World UCITS ETF (LON:FTWG)
London · Delayed Price · Currency is GBP 597.50
-0.60 (-0.10%)
Dec 12, 2025, 4:29 PM BST
LON:FTWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 603.90 | 603.90 | 599.43 | 600.60 | - | 9.00% | 58,604 |
| Dec 11, 2025 | 6.00 | 6.01 | 5.96 | 5.98 | 5.98 | -0.48% | 72,408 |
| Dec 10, 2025 | 6.02 | 6.03 | 6.00 | 6.01 | 5.99 | -0.32% | 101,247 |
| Dec 9, 2025 | 6.02 | 6.04 | 5.87 | 6.03 | 6.01 | 0.30% | 128,461 |
| Dec 8, 2025 | 6.04 | 6.06 | 6.01 | 6.01 | 5.99 | -0.22% | 118,694 |
| Dec 5, 2025 | 6.03 | 6.06 | 6.01 | 6.02 | 6.01 | 0.37% | 107,533 |
| Dec 4, 2025 | 6.02 | 6.09 | 5.99 | 6.00 | 5.98 | 0.22% | 71,240 |
| Dec 3, 2025 | 6.04 | 6.04 | 5.98 | 5.99 | 5.97 | -0.71% | 55,087 |
| Dec 2, 2025 | 6.02 | 6.06 | 6.02 | 6.03 | 6.01 | 0.12% | 86,069 |
| Dec 1, 2025 | 6.02 | 6.05 | 5.99 | 6.03 | 6.01 | 0.02% | 125,994 |
| Nov 28, 2025 | 6.03 | 6.18 | 6.01 | 6.02 | 6.01 | 0.40% | 82,919 |
| Nov 27, 2025 | 6.01 | 6.03 | 6.00 | 6.00 | 5.98 | -0.22% | 70,127 |
| Nov 26, 2025 | 5.99 | 6.04 | 5.99 | 6.01 | 6.00 | 1.06% | 65,319 |
| Nov 25, 2025 | 5.96 | 5.97 | 5.91 | 5.95 | 5.93 | -0.07% | 51,983 |
| Nov 24, 2025 | 5.93 | 5.97 | 5.90 | 5.95 | 5.94 | 1.41% | 71,415 |
| Nov 21, 2025 | 5.87 | 5.90 | 5.84 | 5.87 | 5.85 | -1.46% | 165,155 |
| Nov 20, 2025 | 6.02 | 6.05 | 5.96 | 5.96 | 5.94 | 0.42% | 63,356 |
| Nov 19, 2025 | 5.91 | 5.97 | 5.90 | 5.93 | 5.92 | 0.29% | 34,523 |
| Nov 18, 2025 | 5.92 | 5.94 | 5.87 | 5.92 | 5.90 | -1.12% | 65,745 |
| Nov 17, 2025 | 6.03 | 6.04 | 5.97 | 5.98 | 5.97 | -0.83% | 52,162 |
| Nov 14, 2025 | 6.02 | 6.04 | 5.94 | 6.03 | 6.01 | 0.03% | 85,905 |
| Nov 13, 2025 | 6.13 | 6.14 | 6.03 | 6.03 | 6.01 | -1.33% | 30,464 |
| Nov 12, 2025 | 6.13 | 6.16 | 6.10 | 6.11 | 6.09 | 0.82% | 71,710 |
| Nov 11, 2025 | 6.06 | 6.09 | 6.06 | 6.06 | 6.04 | 0.60% | 49,616 |
| Nov 10, 2025 | 6.06 | 6.06 | 6.01 | 6.03 | 6.01 | 1.93% | 94,797 |
| Nov 7, 2025 | 6.01 | 6.02 | 5.90 | 5.91 | 5.89 | -1.58% | 63,475 |
| Nov 6, 2025 | 6.07 | 6.10 | 6.00 | 6.01 | 5.99 | -1.17% | 83,465 |
| Nov 5, 2025 | 6.05 | 6.09 | 6.04 | 6.08 | 6.06 | 0.03% | 70,475 |
| Nov 4, 2025 | 6.07 | 6.14 | 5.91 | 6.08 | 6.06 | -0.02% | 73,321 |
| Nov 3, 2025 | 6.09 | 6.16 | 6.07 | 6.08 | 6.06 | 0.08% | 158,179 |
| Oct 31, 2025 | 6.11 | 6.13 | 6.07 | 6.07 | 6.05 | -0.48% | 63,771 |
| Oct 30, 2025 | 6.12 | 6.12 | 6.07 | 6.10 | 6.08 | 0.03% | 84,233 |
| Oct 29, 2025 | 6.11 | 6.15 | 6.09 | 6.10 | 6.08 | 0.63% | 71,289 |
| Oct 28, 2025 | 6.02 | 6.09 | 6.02 | 6.06 | 6.04 | 0.68% | 64,796 |
| Oct 27, 2025 | 6.03 | 6.05 | 6.00 | 6.02 | 6.00 | 0.48% | 96,729 |
| Oct 24, 2025 | 5.95 | 6.00 | 5.88 | 5.99 | 5.97 | 1.23% | 73,860 |
| Oct 23, 2025 | 5.91 | 5.93 | 5.89 | 5.92 | 5.90 | 0.73% | 73,766 |
| Oct 22, 2025 | 5.93 | 5.93 | 5.88 | 5.88 | 5.86 | -0.37% | 41,490 |
| Oct 21, 2025 | 5.89 | 5.91 | 5.89 | 5.90 | 5.88 | 0.14% | 27,088 |
| Oct 20, 2025 | 5.85 | 5.90 | 5.84 | 5.89 | 5.87 | 1.50% | 60,332 |
| Oct 17, 2025 | 5.75 | 5.83 | 5.72 | 5.80 | 5.78 | -0.80% | 98,906 |
| Oct 16, 2025 | 5.85 | 5.89 | 5.84 | 5.85 | 5.83 | -0.15% | 83,168 |
| Oct 15, 2025 | 5.87 | 5.89 | 5.85 | 5.86 | 5.84 | 0.51% | 65,811 |
| Oct 14, 2025 | 5.82 | 5.84 | 5.75 | 5.83 | 5.81 | -0.10% | 95,118 |
| Oct 13, 2025 | 5.83 | 5.85 | 5.80 | 5.83 | 5.82 | 0.46% | 167,180 |
| Oct 10, 2025 | 5.92 | 5.95 | 5.81 | 5.81 | 5.79 | -1.89% | 101,334 |
| Oct 9, 2025 | 5.91 | 5.94 | 5.90 | 5.92 | 5.90 | 0.39% | 92,783 |
| Oct 8, 2025 | 5.88 | 5.90 | 5.86 | 5.90 | 5.88 | 0.60% | 83,685 |
| Oct 7, 2025 | 5.87 | 5.91 | 5.86 | 5.86 | 5.84 | -0.19% | 63,147 |
| Oct 6, 2025 | 5.88 | 5.90 | 5.86 | 5.87 | 5.85 | 0.14% | 135,055 |