Invesco FTSE All-World UCITS ETF (LON:FTWG)
London · Delayed Price · Currency is GBP 583.40
+2.75 (0.47%)
Oct 13, 2025, 4:35 PM BST
LON:FTWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 592.00 | 594.60 | 580.65 | 580.65 | 580.65 | -1.89% | 101,320 |
| 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% | 63,134 |
| Oct 6, 2025 | 588.00 | 589.60 | 585.81 | 587.15 | 587.15 | 0.14% | 135,052 |
| 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 |
| 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 |