Invesco FTSE All-World UCITS ETF (LON:FWRG)
London · Delayed Price · Currency is GBP · Price in GBX 695.70
+3.10 (0.45%)
May 28, 2026, 4:35 PM GMT
LON:FWRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 692.50 | 698.70 | 691.00 | 695.00 | - | 0.35% | 1,403,602 |
| May 27, 2026 | 692.00 | 696.00 | 691.60 | 692.60 | 692.60 | 0.06% | 1,857,300 |
| May 26, 2026 | 691.30 | 695.00 | 689.90 | 692.20 | 692.20 | 0.73% | 2,241,363 |
| May 22, 2026 | 686.70 | 688.30 | 684.30 | 687.20 | 687.20 | 0.90% | 1,229,892 |
| May 21, 2026 | 680.50 | 683.10 | 679.20 | 681.10 | 681.10 | 0.13% | 1,172,614 |
| May 20, 2026 | 674.10 | 680.20 | 675.50 | 680.20 | 680.20 | 0.90% | 1,266,360 |
| May 19, 2026 | 678.80 | 680.70 | 673.90 | 674.10 | 674.10 | -0.58% | 1,560,148 |
| May 18, 2026 | 678.70 | 692.70 | 677.30 | 678.00 | 678.00 | -1.04% | 1,833,010 |
| May 15, 2026 | 686.60 | 687.20 | 680.40 | 685.10 | 685.10 | -0.31% | 1,771,225 |
| May 14, 2026 | 681.40 | 690.00 | 680.80 | 687.20 | 687.20 | 1.21% | 1,678,916 |
| May 13, 2026 | 678.10 | 681.10 | 674.80 | 679.00 | 679.00 | 1.19% | 1,431,250 |
| May 12, 2026 | 673.60 | 680.10 | 670.70 | 671.00 | 671.00 | -0.52% | 1,427,090 |
| May 11, 2026 | 673.50 | 675.10 | 672.00 | 674.50 | 674.50 | 0.28% | 1,685,420 |
| May 8, 2026 | 672.80 | 679.10 | 670.70 | 672.60 | 672.60 | -0.04% | 1,285,970 |
| May 7, 2026 | 675.70 | 687.00 | 671.70 | 672.90 | 672.90 | - | 1,770,075 |
| May 6, 2026 | 666.80 | 674.10 | 666.30 | 672.90 | 672.90 | 1.46% | 1,575,194 |
| May 5, 2026 | 660.80 | 669.10 | 659.80 | 663.20 | 663.20 | 0.53% | 2,361,368 |
| May 1, 2026 | 658.10 | 660.50 | 655.70 | 659.70 | 659.70 | 0.70% | 1,201,045 |
| Apr 30, 2026 | 653.40 | 660.00 | 652.60 | 655.10 | 655.10 | 0.21% | 1,470,523 |
| Apr 29, 2026 | 656.00 | 656.30 | 652.50 | 653.70 | 653.70 | 0.11% | 1,160,377 |
| Apr 28, 2026 | 656.60 | 658.20 | 652.60 | 653.00 | 653.00 | -0.26% | 1,457,463 |
| Apr 27, 2026 | 656.10 | 656.90 | 654.00 | 654.70 | 654.70 | -0.27% | 2,080,219 |
| Apr 24, 2026 | 655.70 | 658.70 | 650.20 | 656.50 | 656.50 | -0.08% | 1,252,219 |
| Apr 23, 2026 | 654.20 | 660.00 | 651.90 | 657.00 | 657.00 | 0.18% | 1,329,293 |
| Apr 22, 2026 | 655.50 | 657.90 | 653.20 | 655.80 | 655.80 | 0.24% | 1,055,085 |
| Apr 21, 2026 | 658.00 | 660.00 | 652.80 | 654.20 | 654.20 | -0.18% | 1,242,486 |
| Apr 20, 2026 | 655.10 | 658.90 | 653.40 | 655.40 | 655.40 | -0.47% | 1,724,217 |
| Apr 17, 2026 | 650.90 | 658.80 | 650.00 | 658.50 | 658.50 | 1.25% | 2,152,928 |
| Apr 16, 2026 | 648.70 | 654.40 | 647.40 | 650.40 | 650.40 | 0.81% | 1,594,077 |
| Apr 15, 2026 | 644.30 | 645.90 | 643.10 | 645.20 | 645.20 | 0.36% | 1,528,032 |
| Apr 14, 2026 | 639.90 | 643.20 | 638.10 | 642.90 | 642.90 | 1.08% | 1,618,475 |
| Apr 13, 2026 | 633.90 | 637.00 | 631.90 | 636.00 | 636.00 | -0.20% | 1,746,636 |
| Apr 10, 2026 | 637.30 | 644.70 | 636.50 | 637.30 | 637.30 | 0.27% | 1,871,698 |
| Apr 9, 2026 | 635.50 | 640.40 | 630.10 | 635.60 | 635.60 | 0.22% | 1,697,778 |
| Apr 8, 2026 | 636.20 | 638.40 | 631.60 | 634.20 | 634.20 | 2.49% | 4,186,817 |
| Apr 7, 2026 | 622.70 | 628.00 | 617.00 | 618.80 | 618.80 | -0.40% | 4,848,584 |
| Apr 2, 2026 | 616.80 | 625.00 | 611.70 | 621.30 | 621.30 | -0.08% | 1,339,750 |
| Apr 1, 2026 | 621.90 | 623.00 | 617.80 | 621.80 | 621.80 | 2.14% | 1,699,870 |
| Mar 31, 2026 | 604.20 | 610.20 | 603.10 | 608.80 | 608.80 | 0.33% | 1,241,387 |
| 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 | 619.20 | 612.40 | 616.50 | 616.50 | 0.83% | 1,411,944 |
| Mar 24, 2026 | 610.70 | 612.78 | 605.10 | 611.40 | 611.40 | 0.10% | 1,065,008 |
| Mar 23, 2026 | 600.40 | 649.00 | 599.00 | 610.80 | 610.80 | 0.11% | 2,515,601 |
| 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 | 632.70 | 624.10 | 624.80 | 624.80 | -0.67% | 1,041,118 |
| 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 |