Invesco FTSE All-World UCITS ETF (LON:FWRG)
London · Delayed Price · Currency is GBP · Price in GBX 623.30
+2.90 (0.47%)
Oct 27, 2025, 4:35 PM BST
LON:FWRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 623.40 | 624.80 | 619.70 | 623.30 | 623.30 | 0.47% | 1,314,086 |
| Oct 24, 2025 | 615.50 | 620.70 | 609.00 | 620.40 | 620.40 | 1.16% | 952,682 |
| Oct 23, 2025 | 611.14 | 614.30 | 609.60 | 613.30 | 613.30 | 0.71% | 685,284 |
| Oct 22, 2025 | 614.10 | 614.90 | 609.00 | 609.00 | 609.00 | -0.33% | 930,884 |
| Oct 21, 2025 | 611.20 | 612.60 | 609.50 | 611.00 | 611.00 | 0.18% | 737,830 |
| Oct 20, 2025 | 606.50 | 610.90 | 605.10 | 609.90 | 609.90 | 1.55% | 1,347,915 |
| Oct 17, 2025 | 595.70 | 604.50 | 593.00 | 600.60 | 600.60 | -0.89% | 1,397,647 |
| Oct 16, 2025 | 607.20 | 607.90 | 600.90 | 606.00 | 606.00 | -0.10% | 725,078 |
| Oct 15, 2025 | 606.90 | 611.10 | 606.20 | 606.60 | 606.60 | 0.36% | 713,658 |
| Oct 14, 2025 | 602.60 | 604.70 | 598.40 | 604.40 | 604.40 | -0.02% | 1,586,763 |
| Oct 13, 2025 | 603.00 | 605.50 | 601.00 | 604.50 | 604.50 | 0.67% | 1,958,641 |
| Oct 10, 2025 | 613.00 | 615.70 | 599.00 | 600.50 | 600.50 | -1.91% | 1,189,602 |
| Oct 9, 2025 | 612.60 | 614.00 | 611.00 | 612.20 | 612.20 | 0.31% | 948,682 |
| Oct 8, 2025 | 608.10 | 610.90 | 607.50 | 610.30 | 610.30 | 0.48% | 1,111,832 |
| Oct 7, 2025 | 608.60 | 611.80 | 606.70 | 607.40 | 607.40 | -0.10% | 880,268 |
| Oct 6, 2025 | 611.30 | 611.30 | 606.70 | 608.00 | 608.00 | 0.08% | 1,244,710 |
| Oct 3, 2025 | 608.40 | 613.50 | 600.50 | 607.50 | 607.50 | 0.32% | 865,747 |
| Oct 2, 2025 | 603.90 | 607.53 | 603.70 | 605.55 | 605.55 | 0.62% | 796,659 |
| Oct 1, 2025 | 598.00 | 602.90 | 597.20 | 601.80 | 601.80 | 0.47% | 1,090,346 |
| Sep 30, 2025 | 599.50 | 601.10 | 598.40 | 599.00 | 599.00 | -0.27% | 729,472 |
| Sep 29, 2025 | 600.30 | 602.50 | 599.90 | 600.60 | 600.60 | 0.51% | 948,990 |
| Sep 26, 2025 | 598.49 | 601.30 | 596.70 | 597.55 | 597.55 | -0.06% | 597,484 |
| Sep 25, 2025 | 597.30 | 599.60 | 589.10 | 597.90 | 597.90 | -0.13% | 843,856 |
| Sep 24, 2025 | 599.30 | 601.90 | 597.50 | 598.70 | 598.70 | -0.09% | 693,886 |
| Sep 23, 2025 | 599.28 | 601.50 | 598.50 | 599.25 | 599.25 | 0.23% | 996,858 |
| Sep 22, 2025 | 597.30 | 598.80 | 595.60 | 597.90 | 597.90 | 0.16% | 1,190,712 |
| Sep 19, 2025 | 595.10 | 598.80 | 594.70 | 596.95 | 596.95 | 0.37% | 870,524 |
| Sep 18, 2025 | 592.40 | 596.00 | 591.10 | 594.75 | 594.75 | 1.20% | 671,334 |
| Sep 17, 2025 | 588.90 | 589.80 | 587.20 | 587.70 | 587.70 | -0.05% | 590,538 |
| Sep 16, 2025 | 590.40 | 593.30 | 587.17 | 588.00 | 588.00 | -0.38% | 750,132 |
| Sep 15, 2025 | 589.70 | 591.30 | 588.00 | 590.25 | 590.25 | 0.15% | 1,316,701 |
| Sep 12, 2025 | 589.60 | 591.50 | 588.70 | 589.35 | 589.35 | 0.11% | 599,965 |
| Sep 11, 2025 | 586.60 | 590.40 | 585.50 | 588.70 | 588.70 | 0.58% | 462,581 |
| Sep 10, 2025 | 586.70 | 600.60 | 584.50 | 585.30 | 585.30 | 0.47% | 561,571 |
| Sep 9, 2025 | 582.20 | 583.00 | 580.40 | 582.55 | 582.55 | 0.03% | 664,250 |
| Sep 8, 2025 | 582.60 | 584.00 | 580.70 | 582.40 | 582.40 | 0.60% | 669,044 |
| Sep 5, 2025 | 585.10 | 591.90 | 577.00 | 578.90 | 578.90 | -0.43% | 534,994 |
| Sep 4, 2025 | 580.00 | 582.80 | 579.20 | 581.40 | 581.40 | 0.45% | 423,901 |
| Sep 3, 2025 | 582.00 | 582.30 | 578.10 | 578.80 | 578.80 | 0.38% | 754,840 |
| Sep 2, 2025 | 578.58 | 580.70 | 575.30 | 576.60 | 576.60 | -0.20% | 509,531 |
| Sep 1, 2025 | 580.40 | 580.50 | 576.60 | 577.75 | 577.75 | 0.01% | 932,431 |
| Aug 29, 2025 | 581.58 | 582.90 | 576.90 | 577.70 | 577.70 | -0.43% | 794,465 |
| Aug 28, 2025 | 580.97 | 582.20 | 579.00 | 580.20 | 580.20 | -0.09% | 512,047 |
| Aug 27, 2025 | 580.10 | 582.10 | 579.60 | 580.70 | 580.70 | 0.36% | 639,795 |
| Aug 26, 2025 | 579.50 | 581.70 | 577.60 | 578.60 | 578.60 | -0.34% | 820,543 |
| Aug 22, 2025 | 575.81 | 591.20 | 575.70 | 580.55 | 580.55 | 0.69% | 600,997 |
| Aug 21, 2025 | 577.41 | 579.50 | 572.60 | 576.60 | 576.60 | 0.21% | 694,433 |
| Aug 20, 2025 | 575.70 | 577.40 | 572.30 | 575.40 | 575.40 | -0.36% | 676,635 |
| Aug 19, 2025 | 577.00 | 579.60 | 576.50 | 577.50 | 577.50 | 0.09% | 402,461 |
| Aug 18, 2025 | 578.20 | 578.90 | 573.90 | 577.00 | 577.00 | 0.25% | 754,613 |