Source Markets plc - Source MSCI World UCITS ETF (LON:MXWS)
London · Delayed Price · Currency is GBP · Price in GBX 11,958
+33 (0.27%)
Sep 23, 2026, 1:53 PM GMT
LON:MXWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,961.00 | 11,972.00 | 11,957.00 | 11,968.90 | - | 0.36% | 1,117 |
| Sep 22, 2026 | 11,906.00 | 11,924.00 | 11,890.00 | 11,925.50 | 11,925.50 | 0.62% | 9,583 |
| Sep 21, 2026 | 11,785.00 | 11,842.00 | 11,785.00 | 11,852.00 | 11,852.00 | 1.27% | 7,721 |
| Sep 18, 2026 | 11,788.00 | 11,788.00 | 11,715.00 | 11,703.50 | 11,703.50 | -0.52% | 4,952 |
| Sep 17, 2026 | 11,694.00 | 11,771.00 | 11,732.00 | 11,764.50 | 11,764.50 | 0.83% | 4,415 |
| Sep 16, 2026 | 11,610.00 | 11,662.00 | 11,610.00 | 11,667.50 | 11,667.50 | 0.83% | 3,359 |
| Sep 15, 2026 | 11,593.62 | 11,620.00 | 11,570.00 | 11,571.00 | 11,571.00 | -0.37% | 2,050 |
| Sep 14, 2026 | 11,606.82 | 11,628.00 | 11,597.00 | 11,613.50 | 11,613.50 | -0.54% | 9,842 |
| Sep 11, 2026 | 11,618.00 | 11,693.00 | 11,610.00 | 11,676.00 | 11,676.00 | 0.78% | 3,356 |
| Sep 10, 2026 | 11,646.00 | 11,646.00 | 11,584.00 | 11,585.50 | 11,585.50 | -0.20% | 4,026 |
| Sep 9, 2026 | 11,691.21 | 11,692.00 | 11,624.00 | 11,608.50 | 11,608.50 | -0.99% | 12,489 |
| Sep 8, 2026 | 11,731.77 | 11,740.00 | 11,716.00 | 11,725.00 | 11,725.00 | -0.14% | 3,350 |
| Sep 7, 2026 | 11,765.00 | 11,781.00 | 11,742.00 | 11,742.00 | 11,742.00 | -0.22% | 7,060 |
| Sep 4, 2026 | 11,787.00 | 11,799.44 | 11,769.00 | 11,767.50 | 11,767.50 | -0.20% | 10,503 |
| Sep 3, 2026 | 11,715.00 | 11,779.00 | 11,705.00 | 11,791.00 | 11,791.00 | 0.80% | 4,871 |
| Sep 2, 2026 | 11,644.70 | 11,701.00 | 11,618.00 | 11,698.00 | 11,698.00 | 0.46% | 7,811 |
| Sep 1, 2026 | 11,709.00 | 11,714.00 | 11,629.00 | 11,644.50 | 11,644.50 | -1.26% | 17,024 |
| Aug 28, 2026 | 11,735.00 | 11,795.00 | 11,728.70 | 11,793.50 | 11,793.50 | 0.71% | 6,088 |
| Aug 27, 2026 | 11,698.00 | 11,727.00 | 11,677.00 | 11,710.00 | 11,710.00 | 0.32% | 4,047 |
| Aug 26, 2026 | 11,638.00 | 11,685.00 | 11,624.00 | 11,673.00 | 11,673.00 | 0.34% | 29,369 |
| Aug 25, 2026 | 11,641.00 | 11,656.00 | 11,616.04 | 11,633.00 | 11,633.00 | 0.31% | 5,870 |
| Aug 24, 2026 | 11,595.00 | 11,597.00 | 11,595.00 | 11,597.50 | 11,597.50 | -0.28% | 6,095 |
| Aug 21, 2026 | 11,584.39 | 11,622.00 | 11,606.00 | 11,630.00 | 11,630.00 | 0.17% | 3,848 |
| Aug 20, 2026 | 11,679.42 | 11,680.00 | 11,592.00 | 11,610.00 | 11,610.00 | -0.75% | 3,346 |
| Aug 19, 2026 | 11,683.00 | 11,716.00 | 11,681.00 | 11,698.00 | 11,698.00 | -0.03% | 8,520 |
| Aug 18, 2026 | 11,763.99 | 11,762.00 | 11,705.00 | 11,702.00 | 11,702.00 | -1.00% | 8,647 |
| Aug 17, 2026 | 11,853.00 | 11,853.00 | 11,808.00 | 11,820.50 | 11,820.50 | -0.11% | 3,186 |
| Aug 14, 2026 | 11,895.00 | 11,895.00 | 11,846.00 | 11,834.00 | 11,834.00 | -0.30% | 6,106 |
| Aug 13, 2026 | 11,863.00 | 11,904.00 | 11,854.00 | 11,870.00 | 11,870.00 | 0.38% | 5,012 |
| Aug 12, 2026 | 11,801.00 | 11,828.00 | 11,800.40 | 11,825.50 | 11,825.50 | 0.10% | 52,427 |
| Aug 11, 2026 | 11,809.00 | 11,984.00 | 11,807.00 | 11,813.50 | 11,813.50 | - | 10,779 |
| Aug 10, 2026 | 11,844.00 | 11,853.00 | 11,813.00 | 11,813.00 | 11,813.00 | -0.20% | 9,346 |
| Aug 7, 2026 | 11,801.00 | 11,841.99 | 11,797.00 | 11,836.50 | 11,836.50 | 0.35% | 4,491 |
| Aug 6, 2026 | 11,814.00 | 11,830.00 | 11,784.00 | 11,795.00 | 11,795.00 | -0.10% | 6,472 |
| Aug 5, 2026 | 11,845.17 | 11,868.00 | 11,812.00 | 11,806.50 | 11,806.50 | 0.42% | 9,671 |
| Aug 4, 2026 | 11,657.00 | 11,757.76 | 11,640.25 | 11,757.00 | 11,757.00 | 1.30% | 6,878 |
| Aug 3, 2026 | 11,538.00 | 11,601.00 | 11,530.00 | 11,606.00 | 11,606.00 | 1.84% | 8,860 |
| Jul 31, 2026 | 11,486.00 | 11,507.00 | 11,396.00 | 11,396.00 | 11,396.00 | 0.32% | 5,912 |
| Jul 30, 2026 | 11,361.00 | 11,421.25 | 11,346.00 | 11,359.50 | 11,359.50 | -0.66% | 7,764 |
| Jul 29, 2026 | 11,540.00 | 11,542.00 | 11,431.00 | 11,435.50 | 11,435.50 | -0.71% | 12,422 |
| Jul 28, 2026 | 11,467.00 | 11,496.00 | 11,450.00 | 11,517.00 | 11,517.00 | 0.39% | 6,311 |
| Jul 27, 2026 | 11,538.00 | 11,577.00 | 11,457.20 | 11,472.00 | 11,472.00 | -0.12% | 9,108 |
| Jul 24, 2026 | 11,443.00 | 11,488.39 | 11,422.00 | 11,486.00 | 11,486.00 | 0.69% | 18,539 |
| Jul 23, 2026 | 11,502.25 | 11,497.00 | 11,451.00 | 11,407.50 | 11,407.50 | -1.19% | 5,265 |
| Jul 22, 2026 | 11,493.00 | 11,545.00 | 11,485.00 | 11,545.00 | 11,545.00 | 0.22% | 22,738 |
| Jul 21, 2026 | 11,450.00 | 11,519.00 | 11,420.00 | 11,519.50 | 11,519.50 | 0.72% | 11,141 |
| Jul 20, 2026 | 11,376.00 | 11,444.00 | 11,370.00 | 11,437.00 | 11,437.00 | 0.24% | 7,653 |
| Jul 17, 2026 | 11,386.00 | 11,429.00 | 11,355.00 | 11,409.50 | 11,409.50 | -0.79% | 9,521 |
| Jul 16, 2026 | 11,465.00 | 11,510.00 | 11,429.00 | 11,500.00 | 11,500.00 | -0.02% | 8,240 |
| Jul 15, 2026 | 11,560.00 | 11,592.00 | 11,498.36 | 11,502.50 | 11,502.50 | -0.57% | 7,018 |