SSgA State Street SPDR MSCI World UCITS ETF (LON:SWWD)
London · Delayed Price · Currency is GBP · Price in GBX 767.05
+9.55 (1.26%)
Last updated: Sep 16, 2026, 2:45 PM GMT
LON:SWWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 0.65% | - |
| Sep 21, 2026 | 767.05 | 767.05 | 767.05 | 767.05 | 767.05 | 1.26% | - |
| Sep 18, 2026 | 757.50 | 757.50 | 757.50 | 757.50 | 757.50 | -0.49% | - |
| Sep 17, 2026 | 761.25 | 761.25 | 761.25 | 761.25 | 761.25 | 0.90% | - |
| Sep 16, 2026 | 751.30 | 752.90 | 751.30 | 754.45 | 754.45 | 0.77% | 30,903 |
| Sep 15, 2026 | 748.65 | 748.65 | 748.65 | 748.65 | 748.65 | -0.37% | - |
| Sep 14, 2026 | 751.45 | 751.45 | 751.45 | 751.45 | 751.45 | -0.61% | - |
| Sep 11, 2026 | 756.05 | 756.05 | 756.05 | 756.05 | 756.05 | 0.81% | - |
| Sep 10, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -0.17% | - |
| Sep 9, 2026 | 751.30 | 751.30 | 751.30 | 751.30 | 751.30 | -0.98% | - |
| Sep 8, 2026 | 758.75 | 758.75 | 758.75 | 758.75 | 758.75 | -0.15% | - |
| Sep 7, 2026 | 759.90 | 759.90 | 759.90 | 759.90 | 759.90 | -0.22% | - |
| Sep 4, 2026 | 764.20 | 764.20 | 763.60 | 761.55 | 761.55 | -0.20% | 40,404 |
| Sep 3, 2026 | 763.10 | 763.10 | 763.10 | 763.10 | 763.10 | 0.80% | - |
| Sep 2, 2026 | 751.40 | 754.10 | 751.40 | 757.05 | 757.05 | 0.32% | 122,412 |
| Sep 1, 2026 | 758.30 | 758.30 | 752.10 | 754.65 | 754.65 | -1.13% | 434,343 |
| Aug 28, 2026 | 763.75 | 763.75 | 763.75 | 763.75 | 763.31 | 0.67% | - |
| Aug 27, 2026 | 759.20 | 759.20 | 756.90 | 758.70 | 758.26 | 0.37% | 90,909 |
| Aug 26, 2026 | 755.90 | 755.90 | 755.90 | 755.90 | 755.46 | 0.35% | - |
| Aug 25, 2026 | 755.20 | 755.20 | 755.20 | 753.25 | 752.81 | 0.33% | 7,842 |
| Aug 24, 2026 | 750.80 | 750.80 | 750.80 | 750.80 | 750.36 | -0.31% | - |
| Aug 21, 2026 | 753.15 | 753.15 | 753.15 | 753.15 | 752.71 | 0.09% | - |
| Aug 20, 2026 | 752.50 | 752.50 | 752.50 | 752.50 | 752.06 | -0.68% | - |
| Aug 19, 2026 | 757.65 | 757.65 | 757.65 | 757.65 | 757.21 | -0.08% | - |
| Aug 18, 2026 | 758.25 | 758.25 | 758.25 | 758.25 | 757.81 | -0.94% | - |
| Aug 17, 2026 | 765.45 | 765.45 | 765.45 | 765.45 | 765.01 | -0.13% | - |
| Aug 14, 2026 | 766.45 | 766.45 | 766.45 | 766.45 | 766.01 | -0.33% | - |
| Aug 13, 2026 | 768.95 | 768.95 | 768.95 | 768.95 | 768.50 | 0.48% | - |
| Aug 12, 2026 | 765.25 | 765.25 | 765.25 | 765.25 | 764.81 | 0.05% | - |
| Aug 11, 2026 | 764.90 | 764.90 | 764.90 | 764.90 | 764.46 | 0.01% | - |
| Aug 10, 2026 | 764.80 | 764.80 | 764.80 | 764.80 | 764.36 | -0.19% | - |