SPDR MSCI World UCITS ETF - SWLD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.58	35.5	35.5	35.6	35.44	31,108
December 03, 2025	35.69	35.46	35.46	35.72	35.4	32,867
December 02, 2025	35.6	35.67	35.67	35.82	35.57	38,627
December 01, 2025	35.56	35.64	35.64	35.65	35.41	59,675
November 28, 2025	35.74	35.65	35.65	35.97	35.48	43,140
November 27, 2025	35.53	35.49	35.49	35.59	35.48	50,451
November 26, 2025	35.52	35.57	35.57	35.66	35.41	69,512
November 25, 2025	35.19	35.17	35.17	35.22	34.92	70,807
November 24, 2025	35.03	35.17	35.17	35.25	34.89	799,401
November 21, 2025	34.56	34.7	34.7	34.83	34.49	73,615
November 20, 2025	35.45	35.2	35.2	35.58	35.2	47,170
November 19, 2025	34.82	34.99	34.99	35.19	34.79	125,039
November 18, 2025	34.9	34.85	34.85	35	34.6	102,832
November 17, 2025	35.55	35.32	35.32	35.62	35.22	58,649
November 14, 2025	35.49	35.56	35.56	35.59	35.03	44,132
November 13, 2025	36.15	35.63	35.63	36.18	35.6	35,341
November 12, 2025	36.24	36.1	36.1	36.3	36.05	47,930
November 11, 2025	35.88	35.79	35.79	35.92	35.77	63,195
November 10, 2025	35.39	35.58	35.58	35.72	35.39	48,800
November 07, 2025	35.66	34.94	34.94	35.66	34.93	78,866
November 06, 2025	35.83	35.44	35.44	35.91	35.43	200,306
November 05, 2025	35.71	35.92	35.92	35.94	35.66	79,723
November 04, 2025	35.65	35.9	35.9	35.94	35.6	63,573
November 03, 2025	47.16	47.16	47.16	47.16	47.16	111,310
October 31, 2025	36.02	35.87	35.87	36.15	35.83	75,885
October 30, 2025	36.17	35.96	35.96	36.17	35.83	107,716
October 29, 2025	36.01	35.97	35.97	36.1	35.92	24,018
October 28, 2025	35.56	35.77	35.77	35.82	35.53	31,568
October 27, 2025	35.51	35.51	35.51	35.64	35.43	37,167
October 24, 2025	35.09	35.34	35.34	35.36	35.06	153,840
October 23, 2025	34.81	34.95	34.95	34.96	34.75	45,714
October 22, 2025	35.01	34.7	34.7	35.05	34.7	37,315
October 21, 2025	34.8	34.84	34.84	34.88	34.78	51,033
October 20, 2025	34.57	34.74	34.74	34.8	34.48	84,113
October 17, 2025	33.97	34.23	34.23	34.44	33.83	81,393
October 16, 2025	34.56	34.53	34.53	34.62	34.49	46,347
October 15, 2025	34.6	34.62	34.62	34.81	34.59	86,966
October 14, 2025	34.37	34.49	34.49	34.5	34.2	39,350
October 13, 2025	34.43	34.47	34.47	34.53	34.3	69,648
October 10, 2025	34.96	34.31	34.31	35.12	34.31	48,505
October 09, 2025	34.94	34.94	34.94	34.99	34.87	73,911
October 08, 2025	34.67	34.82	34.82	34.83	34.66	54,544
October 07, 2025	34.65	34.6	34.6	34.85	34.59	98,466
October 06, 2025	34.74	34.67	34.67	34.8	34.59	164,622
October 03, 2025	34.7	34.66	34.66	34.71	34.44	40,058
October 02, 2025	34.43	34.53	34.53	34.61	34.43	44,751
October 01, 2025	34.09	34.32	34.32	34.32	34.03	39,018
September 30, 2025	34.21	34.17	34.17	34.27	34.12	36,273
September 29, 2025	34.27	34.28	34.28	34.36	34.24	61,644
September 26, 2025	34.18	34.14	34.14	34.28	34.08	143,799
September 25, 2025	34.07	34.2	34.2	34.21	33.97	20,889
September 24, 2025	34.23	34.17	34.17	34.27	34.13	36,848
September 23, 2025	34.22	34.2	34.2	34.29	34.19	97,441
September 22, 2025	34.12	34.13	34.13	34.17	34.01	742,546
September 19, 2025	33.93	34.04	34.04	34.12	33.9	33,855
September 18, 2025	33.73	33.91	33.91	33.95	33.69	71,429
September 17, 2025	33.58	33.48	33.48	33.6	33.46	122,997
September 16, 2025	33.67	33.51	33.51	33.72	33.49	40,234
September 15, 2025	33.68	33.68	33.68	33.74	33.57	31,384
September 12, 2025	33.65	33.63	33.63	33.69	33.61	23,853

SPDR MSCI World UCITS ETF (SWLD.L) LSE