Skip to main content
logo
SSgA State Street SPDR MSCI World UCITS ETF (LON:SWLH)
London flag London · Delayed Price · Currency is GBP
16.56
+0.06 (0.39%)
Last updated: Sep 22, 2026, 3:56 PM GMT

LON:SWLH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202616.5916.6016.5616.5616.560.39%6,420
Sep 21, 202616.4116.4416.4416.5016.501.28%6,595
Sep 18, 202616.4416.3716.2916.2916.29-0.31%42,515
Sep 17, 202616.2816.3416.3416.3416.340.29%12,730
Sep 16, 202616.3016.3016.2616.2916.290.48%10,616
Sep 15, 202616.2116.2816.1816.2116.21-0.31%11,424
Sep 14, 202616.2316.2916.2116.2716.27-0.69%32,218
Sep 11, 202616.3016.4016.2416.3816.380.78%41,014
Sep 10, 202616.3616.4016.2316.2516.25-0.45%9,213
Sep 9, 202616.4416.4416.3216.3316.33-0.80%33,513
Sep 8, 202616.4516.4816.4416.4616.46-0.24%14,447
Sep 7, 202616.5316.5716.4916.5016.50-0.01%34,282
Sep 4, 202616.5616.5816.5016.5016.50-0.33%12,042
Sep 3, 202616.4216.5616.4016.5516.550.93%8,534
Sep 2, 202616.3916.4016.2916.4016.400.05%32,479
Sep 1, 202616.4916.6116.3316.3916.39-1.27%42,803
Aug 28, 202616.5916.6516.5816.6516.600.46%9,429
Aug 27, 202616.5916.5916.5016.5716.530.44%17,681
Aug 26, 202616.5016.5516.5016.5016.460.01%30,528
Aug 25, 202616.5016.5416.4816.5016.450.20%25,838
Aug 24, 202616.4916.4916.4316.4616.42-0.20%18,991
Aug 21, 202616.4716.5016.3816.5016.450.23%11,278
Aug 20, 202616.5316.5816.4416.4616.42-0.52%21,802
Aug 19, 202616.5116.5816.5016.5416.500.10%33,168
Aug 18, 202616.5516.6216.5016.5316.49-0.90%27,886
Aug 17, 202616.7216.7716.6816.6816.64-0.12%5,072
Aug 14, 202616.7516.7816.7116.7016.66-0.17%16,662
Aug 13, 202616.7716.7716.6716.7316.680.53%13,379
Aug 12, 202616.6416.7016.6216.6416.600.06%20,616
Aug 11, 202616.6516.6816.6216.6316.59-0.05%26,248
Aug 10, 202616.6716.7116.6316.6416.59-0.04%15,476
Aug 7, 202616.5916.6516.5216.6416.600.56%71,565
Aug 6, 202616.6016.6816.5316.5516.51-0.09%29,208
Aug 5, 202616.6616.6616.5716.5716.520.58%7,381
Aug 4, 202616.3816.4716.3116.4716.431.38%53,324
Aug 3, 202616.2516.2516.1616.2516.211.54%2,378
Jul 31, 202616.0016.1515.9916.0015.960.40%59,594
Jul 30, 202615.9215.9915.8615.9415.900.04%21,412
Jul 29, 202616.0716.0815.9115.9315.89-0.77%26,064
Jul 28, 202616.0116.0115.9516.0516.010.60%10,198
Jul 27, 202616.1116.1715.9315.9615.92-0.42%14,750
Jul 24, 202615.9516.0315.9416.0315.990.70%33,215
Jul 23, 202616.0916.1115.9115.9115.87-1.46%41,472
Jul 22, 202616.0716.1716.0716.1516.110.23%33,184
Jul 21, 202616.0516.0916.0416.1116.070.34%28,276
Jul 20, 202616.0016.1016.0016.0616.020.10%241,391
Jul 17, 202616.0516.0615.9816.0416.00-1.06%23,026
Jul 16, 202616.2516.2916.1416.2216.170.14%19,309
Jul 15, 202616.2216.2416.1916.1916.150.12%21,801
Jul 14, 202616.1716.1916.0916.1716.130.01%25,282