Goldman Sachs Alpha Enhanced World Equity Active UCITS ETF (LON:GSWD)
London · Delayed Price · Currency is GBP · Price in GBX 1,054.10
+5.90 (0.56%)
At close: Sep 22, 2026
LON:GSWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,054.60 | 1,054.60 | 1,053.11 | 1,054.10 | 1,054.10 | 0.56% | 6,172 |
| Sep 21, 2026 | 1,044.80 | 1,049.40 | 1,044.60 | 1,048.20 | 1,048.20 | 1.25% | 64,292 |
| Sep 18, 2026 | 1,042.00 | 1,042.00 | 1,036.60 | 1,035.30 | 1,035.30 | -0.42% | 21,966 |
| Sep 17, 2026 | 1,034.91 | 1,038.02 | 1,033.88 | 1,039.70 | 1,039.70 | 0.84% | 9,821 |
| Sep 16, 2026 | 1,027.40 | 1,027.40 | 1,027.20 | 1,031.00 | 1,031.00 | 0.83% | 12,870 |
| Sep 15, 2026 | 1,025.12 | 1,025.60 | 1,022.60 | 1,022.50 | 1,022.50 | -0.50% | 9,235 |
| Sep 14, 2026 | 1,026.40 | 1,027.40 | 1,026.20 | 1,027.60 | 1,027.60 | -0.58% | 35,784 |
| Sep 11, 2026 | 1,028.20 | 1,033.60 | 1,028.20 | 1,033.60 | 1,033.60 | 0.84% | 36,593 |
| Sep 10, 2026 | 1,031.00 | 1,032.20 | 1,025.40 | 1,025.00 | 1,025.00 | -0.19% | 2,501 |
| Sep 9, 2026 | 1,035.00 | 1,035.80 | 1,031.00 | 1,027.00 | 1,027.00 | -1.02% | 3,407 |
| Sep 8, 2026 | 1,038.60 | 1,038.60 | 1,036.60 | 1,037.60 | 1,037.60 | -0.36% | 14,269 |
| Sep 7, 2026 | 1,043.60 | 1,043.60 | 1,043.60 | 1,041.30 | 1,041.30 | -0.32% | 225 |
| Sep 4, 2026 | 1,048.90 | 1,048.60 | 1,045.00 | 1,044.60 | 1,044.60 | -0.21% | 136,245 |
| Sep 3, 2026 | 1,041.20 | 1,042.80 | 1,040.60 | 1,046.80 | 1,046.80 | 0.70% | 3,068 |
| Sep 2, 2026 | 1,031.20 | 1,040.20 | 1,030.60 | 1,039.50 | 1,039.50 | 0.44% | 4,302 |
| Sep 1, 2026 | 1,039.00 | 1,039.00 | 1,031.80 | 1,034.90 | 1,034.90 | -1.19% | 1,975 |
| Aug 28, 2026 | 1,042.40 | 1,042.60 | 1,042.20 | 1,047.40 | 1,047.40 | 0.72% | 13,478 |
| Aug 27, 2026 | 1,037.40 | 1,039.60 | 1,037.40 | 1,039.90 | 1,039.90 | 0.28% | 8,300 |
| Aug 26, 2026 | 1,033.80 | 1,037.77 | 1,033.80 | 1,037.00 | 1,037.00 | 0.33% | 9,212 |
| Aug 25, 2026 | 1,037.75 | 1,037.75 | 1,036.14 | 1,033.60 | 1,033.60 | 0.17% | 3,295 |
| Aug 24, 2026 | 1,031.40 | 1,031.60 | 1,031.40 | 1,031.80 | 1,031.80 | -0.20% | 8,585 |
| 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 |