Invesco FTSE All-World UCITS ETF (LON:FWRG)
London · Delayed Price · Currency is GBP · Price in GBX 614.20
-7.60 (-1.22%)
Apr 2, 2026, 12:49 PM GMT
LON:FWRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 616.80 | 617.50 | 613.30 | 617.00 | - | -0.77% | 393,037 |
| Apr 1, 2026 | 621.90 | 622.90 | 618.40 | 621.80 | 621.80 | 2.14% | 1,699,637 |
| Mar 31, 2026 | 604.20 | 609.50 | 603.70 | 608.80 | 608.80 | 0.33% | 1,241,329 |
| Mar 30, 2026 | 602.20 | 613.00 | 601.20 | 606.80 | 606.80 | 0.70% | 1,371,424 |
| Mar 27, 2026 | 608.80 | 610.61 | 600.70 | 602.60 | 602.60 | -1.02% | 1,553,246 |
| Mar 26, 2026 | 613.30 | 616.00 | 608.40 | 608.80 | 608.80 | -1.25% | 1,263,802 |
| Mar 25, 2026 | 615.50 | 617.50 | 614.10 | 616.50 | 616.50 | 0.83% | 1,411,746 |
| Mar 24, 2026 | 610.70 | 612.10 | 606.80 | 611.40 | 611.40 | 0.10% | 1,064,894 |
| Mar 23, 2026 | 600.40 | 624.00 | 599.90 | 610.80 | 610.80 | 0.11% | 2,515,353 |
| Mar 20, 2026 | 614.60 | 615.10 | 608.80 | 610.10 | 610.10 | -0.55% | 1,045,252 |
| Mar 19, 2026 | 620.30 | 621.40 | 610.40 | 613.50 | 613.50 | -1.81% | 1,377,979 |
| Mar 18, 2026 | 631.70 | 632.50 | 624.70 | 624.80 | 624.80 | -0.67% | 1,041,114 |
| Mar 17, 2026 | 626.00 | 631.60 | 624.50 | 629.00 | 629.00 | 0.38% | 1,002,241 |
| Mar 16, 2026 | 626.00 | 638.50 | 624.00 | 626.60 | 626.60 | 0.27% | 1,249,046 |
| Mar 13, 2026 | 622.90 | 631.10 | 621.30 | 624.90 | 624.90 | -0.03% | 851,764 |
| Mar 12, 2026 | 627.80 | 633.70 | 622.30 | 625.10 | 625.10 | -0.64% | 859,598 |
| Mar 11, 2026 | 630.60 | 636.50 | 627.20 | 629.10 | 629.10 | -0.63% | 966,045 |
| Mar 10, 2026 | 631.10 | 633.90 | 627.20 | 633.10 | 633.10 | 1.54% | 958,539 |
| Mar 9, 2026 | 617.70 | 624.20 | 616.50 | 623.50 | 623.50 | -0.53% | 2,250,455 |
| Mar 6, 2026 | 637.20 | 637.30 | 624.50 | 626.80 | 626.80 | -1.34% | 1,489,095 |
| Mar 5, 2026 | 639.80 | 642.30 | 634.60 | 635.30 | 635.30 | -0.80% | 1,233,471 |
| Mar 4, 2026 | 632.50 | 641.60 | 631.60 | 640.40 | 640.40 | 1.11% | 1,507,194 |
| Mar 3, 2026 | 640.20 | 640.40 | 628.20 | 633.40 | 633.40 | -1.83% | 2,228,780 |
| Mar 2, 2026 | 642.60 | 646.80 | 640.40 | 645.20 | 645.20 | -0.57% | 2,255,757 |
| Feb 27, 2026 | 649.40 | 650.50 | 644.40 | 648.90 | 648.90 | 0.22% | 977,186 |
| Feb 26, 2026 | 647.80 | 650.20 | 644.10 | 647.50 | 647.50 | -0.02% | 1,008,318 |
| Feb 25, 2026 | 645.30 | 649.00 | 645.20 | 647.60 | 647.60 | 0.73% | 774,154 |
| Feb 24, 2026 | 641.80 | 643.90 | 640.60 | 642.90 | 642.90 | 0.27% | 746,886 |
| Feb 23, 2026 | 642.40 | 646.30 | 639.20 | 641.20 | 641.20 | -0.54% | 1,541,539 |
| Feb 20, 2026 | 643.90 | 645.30 | 640.00 | 644.70 | 644.70 | 0.19% | 805,694 |
| Feb 19, 2026 | 642.90 | 643.80 | 640.60 | 643.50 | 643.50 | 0.23% | 838,015 |
| Feb 18, 2026 | 637.70 | 642.60 | 637.40 | 642.00 | 642.00 | 0.85% | 760,264 |
| Feb 17, 2026 | 633.40 | 637.70 | 631.70 | 636.60 | 636.60 | 0.76% | 776,158 |
| Feb 16, 2026 | 633.40 | 634.60 | 631.00 | 631.80 | 631.80 | -0.25% | 1,099,238 |
| Feb 13, 2026 | 632.10 | 634.40 | 628.80 | 633.40 | 633.40 | -0.14% | 1,002,692 |
| Feb 12, 2026 | 642.80 | 642.90 | 634.00 | 634.30 | 634.30 | -0.72% | 725,834 |
| Feb 11, 2026 | 639.00 | 643.20 | 636.50 | 638.90 | 638.90 | -0.02% | 771,879 |
| Feb 10, 2026 | 637.90 | 640.40 | 636.80 | 639.00 | 639.00 | 0.31% | 1,064,594 |
| Feb 9, 2026 | 636.00 | 637.50 | 632.70 | 637.00 | 637.00 | 0.82% | 1,430,589 |
| Feb 6, 2026 | 624.50 | 632.40 | 624.00 | 631.80 | 631.80 | 0.66% | 905,908 |
| Feb 5, 2026 | 629.70 | 632.70 | 625.10 | 627.65 | 627.65 | -0.10% | 1,182,449 |
| Feb 4, 2026 | 629.10 | 631.70 | 627.00 | 628.30 | 628.30 | -0.10% | 1,030,860 |
| Feb 3, 2026 | 633.90 | 635.00 | 628.30 | 628.90 | 628.90 | -0.51% | 1,021,708 |
| Feb 2, 2026 | 622.00 | 639.80 | 621.30 | 632.10 | 632.10 | 0.72% | 1,664,448 |
| Jan 30, 2026 | 623.50 | 630.00 | 622.90 | 627.60 | 627.60 | 0.64% | 1,084,100 |
| Jan 29, 2026 | 629.60 | 630.30 | 621.50 | 623.60 | 623.60 | -0.80% | 1,093,898 |
| Jan 28, 2026 | 631.70 | 632.60 | 628.60 | 628.60 | 628.60 | -0.27% | 1,332,984 |
| Jan 27, 2026 | 631.70 | 632.40 | 628.50 | 630.30 | 630.30 | 0.25% | 1,038,451 |
| Jan 26, 2026 | 628.50 | 629.70 | 625.60 | 628.70 | 628.70 | -0.25% | 2,291,614 |
| Jan 23, 2026 | 634.70 | 636.10 | 630.30 | 630.30 | 630.30 | -0.66% | 989,534 |