SSgA SPDR MSCI World UCITS ETF (LON:SWRD)
London · Delayed Price · Currency is GBP · Price in USD 45.83
-0.14 (-0.30%)
Oct 14, 2025, 3:41 PM BST
LON:SWRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 45.65 | 45.86 | 45.40 | 45.84 | 45.84 | -0.28% | 115,898 |
| Oct 13, 2025 | 45.95 | 46.05 | 45.73 | 45.97 | 45.97 | 0.24% | 461,726 |
| Oct 10, 2025 | 46.50 | 46.63 | 45.86 | 45.86 | 45.86 | -1.31% | 107,211 |
| Oct 9, 2025 | 46.72 | 46.76 | 46.47 | 46.47 | 46.47 | -0.43% | 722,047 |
| Oct 8, 2025 | 46.46 | 46.69 | 46.45 | 46.67 | 46.67 | 0.39% | 158,175 |
| Oct 7, 2025 | 46.64 | 46.75 | 46.49 | 46.49 | 46.49 | -0.49% | 59,191 |
| Oct 6, 2025 | 46.69 | 46.74 | 46.59 | 46.72 | 46.72 | 0.06% | 87,793 |
| Oct 3, 2025 | 46.62 | 46.73 | 46.54 | 46.69 | 46.69 | 0.78% | 39,551 |
| Oct 2, 2025 | 46.47 | 46.58 | 46.31 | 46.33 | 46.33 | 0.15% | 440,969 |
| Oct 1, 2025 | 45.91 | 46.29 | 45.88 | 46.26 | 46.26 | 0.65% | 972,116 |
| Sep 30, 2025 | 46.01 | 46.02 | 45.92 | 45.96 | 45.96 | -0.15% | 1,044,554 |
| Sep 29, 2025 | 46.05 | 46.14 | 46.02 | 46.03 | 46.03 | 0.57% | 136,582 |
| Sep 26, 2025 | 45.69 | 45.90 | 45.59 | 45.77 | 45.77 | 0.28% | 1,295,404 |
| Sep 25, 2025 | 45.86 | 45.95 | 45.47 | 45.64 | 45.64 | -0.61% | 191,402 |
| Sep 24, 2025 | 46.11 | 46.13 | 45.92 | 45.92 | 45.92 | -0.61% | 82,387 |
| Sep 23, 2025 | 46.25 | 46.32 | 46.20 | 46.20 | 46.20 | 0.24% | 151,739 |
| Sep 22, 2025 | 45.97 | 46.13 | 45.88 | 46.09 | 46.09 | 0.46% | 82,161 |
| Sep 19, 2025 | 45.84 | 45.99 | 45.80 | 45.88 | 45.88 | -0.20% | 65,915 |
| Sep 18, 2025 | 45.86 | 46.13 | 45.74 | 45.97 | 45.97 | 0.57% | 66,674 |
| Sep 17, 2025 | 45.80 | 45.83 | 45.70 | 45.71 | 45.71 | -0.04% | 146,203 |
| Sep 16, 2025 | 45.90 | 45.96 | 45.73 | 45.73 | 45.73 | -0.17% | 121,187 |
| Sep 15, 2025 | 45.68 | 45.85 | 45.63 | 45.81 | 45.81 | 0.48% | 106,110 |
| Sep 12, 2025 | 45.64 | 45.66 | 45.53 | 45.59 | 45.59 | -0.15% | 32,828 |
| Sep 11, 2025 | 45.34 | 45.66 | 45.30 | 45.66 | 45.66 | 0.82% | 426,916 |
| Sep 10, 2025 | 45.30 | 45.42 | 45.21 | 45.29 | 45.29 | 0.53% | 104,304 |
| Sep 9, 2025 | 45.17 | 45.22 | 44.98 | 45.05 | 45.05 | -0.18% | 54,047 |
| Sep 8, 2025 | 45.02 | 45.15 | 44.99 | 45.13 | 45.13 | 0.62% | 262,461 |
| Sep 5, 2025 | 45.08 | 45.23 | 44.68 | 44.85 | 44.85 | 0.18% | 102,032 |
| Sep 4, 2025 | 44.63 | 44.77 | 44.62 | 44.77 | 44.77 | 0.54% | 86,613 |
| Sep 3, 2025 | 44.41 | 44.63 | 44.35 | 44.53 | 44.53 | 0.84% | 143,467 |
| Sep 2, 2025 | 44.77 | 44.77 | 44.14 | 44.16 | 44.16 | -1.47% | 200,049 |
| Sep 1, 2025 | 44.78 | 44.86 | 44.75 | 44.82 | 44.82 | 0.29% | 70,919 |
| Aug 29, 2025 | 44.94 | 44.96 | 44.66 | 44.69 | 44.69 | -0.49% | 418,531 |
| Aug 28, 2025 | 44.90 | 44.97 | 44.84 | 44.91 | 44.91 | 0.31% | 69,654 |
| Aug 27, 2025 | 45.41 | 45.41 | 44.65 | 44.77 | 44.77 | 0.38% | 118,750 |
| Aug 26, 2025 | 44.55 | 44.67 | 44.46 | 44.60 | 44.60 | -0.91% | 141,605 |
| Aug 22, 2025 | 44.19 | 45.01 | 44.17 | 45.01 | 45.01 | 1.58% | 68,413 |
| Aug 21, 2025 | 44.43 | 44.46 | 44.20 | 44.31 | 44.31 | -0.14% | 50,431 |
| Aug 20, 2025 | 44.41 | 44.51 | 44.15 | 44.37 | 44.37 | -0.56% | 220,076 |
| Aug 19, 2025 | 44.65 | 44.77 | 44.59 | 44.62 | 44.62 | -0.02% | 146,641 |
| Aug 18, 2025 | 44.69 | 44.72 | 44.60 | 44.63 | 44.63 | -0.22% | 41,203 |
| Aug 15, 2025 | 44.90 | 44.91 | 44.70 | 44.73 | 44.73 | 0.34% | 14,504 |
| Aug 14, 2025 | 44.67 | 44.75 | 44.51 | 44.58 | 44.58 | -0.13% | 68,634 |
| Aug 13, 2025 | 44.57 | 44.78 | 44.57 | 44.64 | 44.64 | 0.47% | 125,561 |
| Aug 12, 2025 | 44.15 | 44.43 | 44.04 | 44.43 | 44.43 | 0.68% | 74,773 |
| Aug 11, 2025 | 44.29 | 44.30 | 44.10 | 44.13 | 44.13 | 0.07% | 414,192 |
| Aug 8, 2025 | 43.99 | 44.16 | 43.98 | 44.10 | 44.10 | 0.52% | 124,508 |
| Aug 7, 2025 | 43.97 | 44.24 | 43.87 | 43.87 | 43.87 | 0.23% | 24,890 |
| Aug 6, 2025 | 43.69 | 43.78 | 43.56 | 43.77 | 43.77 | 0.69% | 85,110 |
| Aug 5, 2025 | 43.76 | 43.76 | 43.41 | 43.47 | 43.47 | -0.11% | 258,937 |