Goldman Sachs Alpha Enhanced World Equity Active UCITS ETF (LON:GSWD)
London · Delayed Price · Currency is GBP · Price in GBX 1,033.90
+2.60 (0.25%)
At close: Aug 21, 2026
LON:GSWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,029.20 | 1,034.00 | 1,029.20 | 1,033.90 | 1,033.90 | 0.25% | 1,236 |
| Aug 20, 2026 | 1,035.40 | 1,035.40 | 1,030.60 | 1,031.30 | 1,031.30 | -0.86% | 600 |
| Aug 19, 2026 | 1,039.00 | 1,040.00 | 1,037.60 | 1,040.20 | 1,040.20 | -0.19% | 2,306 |
| Aug 18, 2026 | 1,045.00 | 1,046.80 | 1,044.00 | 1,042.20 | 1,042.20 | -0.93% | 20,750 |
| Aug 17, 2026 | 1,053.40 | 1,053.40 | 1,053.40 | 1,052.00 | 1,052.00 | -0.13% | 8,000 |
| Aug 14, 2026 | 1,058.52 | 1,056.00 | 1,055.00 | 1,053.40 | 1,053.40 | -0.18% | 43,540 |
| Aug 13, 2026 | 1,054.99 | 1,055.00 | 1,053.20 | 1,055.30 | 1,055.30 | 0.52% | 47,487 |
| Aug 12, 2026 | 1,048.40 | 1,050.40 | 1,048.40 | 1,049.80 | 1,049.80 | 0.04% | 46,027 |
| Aug 11, 2026 | 1,050.20 | 1,053.40 | 1,049.78 | 1,049.40 | 1,049.40 | -0.05% | 24,993 |
| Aug 10, 2026 | 1,053.75 | 1,052.20 | 1,050.40 | 1,049.90 | 1,049.90 | -0.21% | 73,785 |
| Aug 7, 2026 | 1,050.40 | 1,054.40 | 1,049.20 | 1,052.10 | 1,052.10 | 0.29% | 23,760 |
| Aug 6, 2026 | 1,052.40 | 1,053.20 | 1,051.20 | 1,049.10 | 1,049.10 | -0.10% | 347,604 |
| Aug 5, 2026 | 1,053.20 | 1,054.51 | 1,050.40 | 1,050.10 | 1,050.10 | 0.48% | 28,806 |
| Aug 4, 2026 | 1,040.20 | 1,046.55 | 1,036.00 | 1,045.10 | 1,045.10 | 1.09% | 23,850 |
| Aug 3, 2026 | 1,028.20 | 1,032.80 | 1,025.64 | 1,033.80 | 1,033.80 | 1.75% | 11,335 |
| Jul 31, 2026 | 1,025.80 | 1,026.20 | 1,020.00 | 1,016.00 | 1,016.00 | 0.20% | 30,960 |
| Jul 30, 2026 | 1,015.00 | 1,018.80 | 1,015.00 | 1,014.00 | 1,014.00 | -0.64% | 943 |
| Jul 29, 2026 | 1,028.40 | 1,028.98 | 1,023.09 | 1,020.50 | 1,020.50 | -0.57% | 4,943 |
| Jul 28, 2026 | 1,020.60 | 1,023.00 | 1,020.40 | 1,026.40 | 1,026.40 | 0.48% | 17,688 |
| Jul 27, 2026 | 1,027.40 | 1,029.00 | 1,027.40 | 1,021.50 | 1,021.50 | -0.03% | 20,725 |
| Jul 24, 2026 | 1,018.20 | 1,018.40 | 1,018.20 | 1,021.80 | 1,021.80 | 0.78% | 310 |
| Jul 23, 2026 | 1,022.00 | 1,023.40 | 1,015.60 | 1,013.90 | 1,013.90 | -1.42% | 11,858 |
| Jul 22, 2026 | 1,025.20 | 1,028.00 | 1,024.00 | 1,028.50 | 1,028.50 | 0.24% | 2,980 |
| Jul 21, 2026 | 1,023.40 | 1,023.40 | 1,023.40 | 1,026.00 | 1,026.00 | 0.70% | 8,000 |
| Jul 20, 2026 | 1,019.39 | 1,019.39 | 1,019.39 | 1,018.90 | 1,018.90 | 0.26% | 9,825 |
| Jul 17, 2026 | 1,013.60 | 1,017.60 | 1,011.20 | 1,016.30 | 1,016.30 | -0.75% | 450 |
| Jul 16, 2026 | 1,020.00 | 1,024.40 | 1,018.40 | 1,024.00 | 1,024.00 | 0.06% | 6,083 |
| Jul 15, 2026 | 1,027.00 | 1,030.80 | 1,027.00 | 1,023.40 | 1,023.40 | -0.51% | 17,356 |
| Jul 14, 2026 | 1,024.60 | 1,028.00 | 1,023.00 | 1,028.60 | 1,028.60 | -0.07% | 3,543 |
| Jul 13, 2026 | 1,026.00 | 1,029.80 | 1,025.80 | 1,029.30 | 1,029.30 | 0.14% | 13,037 |
| Jul 10, 2026 | 1,024.00 | 1,026.80 | 1,024.00 | 1,027.90 | 1,027.90 | 0.24% | 31,390 |
| Jul 9, 2026 | 1,023.00 | 1,025.40 | 1,020.80 | 1,025.40 | 1,025.40 | 1.12% | 3,460 |
| Jul 8, 2026 | 1,023.60 | 1,023.80 | 1,016.00 | 1,014.00 | 1,014.00 | -1.04% | 22,204 |
| Jul 7, 2026 | 1,029.00 | 1,031.20 | 1,025.20 | 1,024.70 | 1,024.70 | -0.77% | 30,455 |
| Jul 6, 2026 | 1,036.20 | 1,036.00 | 1,030.80 | 1,032.70 | 1,032.70 | 0.38% | 17,933 |
| Jul 3, 2026 | 1,029.80 | 1,031.60 | 1,027.40 | 1,028.80 | 1,028.80 | 0.29% | 25,270 |
| Jul 2, 2026 | 1,024.00 | 1,029.80 | 1,024.00 | 1,025.80 | 1,025.80 | -0.61% | 8,512 |
| Jul 1, 2026 | 1,027.80 | 1,029.00 | 1,027.60 | 1,032.10 | 1,032.10 | 0.55% | 9,264 |
| Jun 30, 2026 | 1,027.20 | 1,027.20 | 1,027.20 | 1,026.50 | 1,026.50 | 0.74% | 9 |
| Jun 29, 2026 | 1,021.60 | 1,022.40 | 1,018.40 | 1,019.00 | 1,019.00 | -0.01% | 5,634 |
| Jun 26, 2026 | 1,016.40 | 1,016.40 | 1,012.05 | 1,019.10 | 1,019.10 | -0.10% | 13,311 |
| Jun 25, 2026 | 1,028.00 | 1,028.80 | 1,020.00 | 1,020.10 | 1,020.10 | -0.86% | 40,276 |
| Jun 24, 2026 | 1,024.80 | 1,028.20 | 1,024.80 | 1,029.00 | 1,029.00 | 0.68% | 202 |
| Jun 23, 2026 | 1,017.80 | 1,020.05 | 1,017.80 | 1,022.00 | 1,022.00 | -0.88% | 1,464 |
| Jun 22, 2026 | 1,035.41 | 1,035.41 | 1,035.41 | 1,031.10 | 1,031.10 | -0.40% | 14,486 |
| Jun 19, 2026 | 1,035.20 | 1,035.20 | 1,035.20 | 1,035.20 | 1,035.20 | 0.18% | - |
| Jun 18, 2026 | 1,031.00 | 1,031.20 | 1,031.00 | 1,033.30 | 1,033.30 | 0.66% | 1,894 |
| Jun 17, 2026 | 1,027.92 | 1,024.00 | 1,023.80 | 1,026.50 | 1,026.50 | 0.06% | 6,348 |
| Jun 16, 2026 | 1,025.90 | 1,025.90 | 1,025.90 | 1,025.90 | 1,025.90 | -0.03% | - |
| Jun 15, 2026 | 1,026.20 | 1,026.20 | 1,026.20 | 1,026.20 | 1,026.20 | 1.34% | - |