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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.34	36.31	36.31	36.46	36.09	33,127
February 19, 2026	36.26	36.28	36.28	36.31	36.12	23,704
February 18, 2026	35.95	36.2	36.2	36.25	35.95	47,743
February 17, 2026	35.7	35.89	35.89	35.96	35.6	44,885
February 16, 2026	35.69	35.6	35.6	35.82	35.59	20,458
February 13, 2026	35.63	35.73	35.73	35.78	35.49	90,126
February 12, 2026	36.22	35.79	35.79	36.28	35.74	36,019
February 11, 2026	36.1	36.07	36.07	36.3	35.93	72,917
February 10, 2026	36.05	36.13	36.13	36.21	35.98	46,517
February 09, 2026	35.92	36.01	36.01	36.05	35.79	41,449
February 06, 2026	35.33	35.74	35.74	35.74	35.27	47,313
February 05, 2026	35.61	35.49	35.49	35.76	35.35	48,182
February 04, 2026	35.6	35.57	35.57	35.71	35.47	54,173
February 03, 2026	35.91	35.6	35.6	35.98	35.57	41,831
February 02, 2026	35.31	35.84	35.84	35.86	35.23	145,049
January 30, 2026	35.27	35.52	35.52	35.59	35.24	50,418
January 29, 2026	35.55	35.26	35.26	35.65	35.15	26,169
January 28, 2026	35.73	35.55	35.55	35.77	35.52	79,050
January 27, 2026	35.77	35.65	35.65	35.79	35.57	52,457
January 26, 2026	35.58	35.6	35.6	35.67	35.42	56,376
January 23, 2026	35.95	35.72	35.72	35.97	35.7	56,349
January 22, 2026	35.96	35.94	35.94	36.14	35.87	32,747
January 21, 2026	35.57	35.79	35.79	35.81	35.45	68,471
January 20, 2026	35.62	35.7	35.7	35.72	35.42	44,849
January 19, 2026	35.97	35.83	35.83	36.03	35.8	44,577
January 16, 2026	36.4	36.32	36.32	36.41	36.24	28,431
January 15, 2026	36.16	36.4	36.4	36.46	36.15	24,063
January 14, 2026	36.17	35.99	35.99	36.2	35.91	57,284
January 13, 2026	36.17	36.2	36.2	36.23	36.09	30,432
January 12, 2026	36.04	36.18	36.18	36.18	35.95	57,947
January 09, 2026	35.95	36.2	36.2	36.23	35.92	21,758
January 08, 2026	35.84	35.91	35.91	35.94	35.83	130,982
January 07, 2026	35.9	35.96	35.96	35.98	35.85	151,109
January 06, 2026	35.67	35.8	35.8	35.87	35.56	24,083
January 05, 2026	35.69	35.7	35.7	35.75	35.63	69,337
January 02, 2026	35.57	35.41	35.41	35.74	35.35	34,550
December 31, 2025	35.58	35.6	35.6	35.64	35.54	23,199
December 30, 2025	35.51	35.68	35.68	35.69	35.49	30,923
December 29, 2025	35.71	35.55	35.55	35.87	35.51	114,742
December 24, 2025	35.53	35.54	35.54	35.65	35.51	11,220
December 23, 2025	35.45	35.58	35.58	35.6	35.41	19,098
December 22, 2025	35.51	35.51	35.51	35.55	35.43	29,700
December 19, 2025	35.31	35.53	35.53	35.56	35.28	29,378
December 18, 2025	35.08	35.37	35.37	35.37	35.06	50,780
December 17, 2025	35.46	35.05	35.05	35.56	35.05	50,969
December 16, 2025	35.26	35.13	35.13	35.31	35.13	51,371
December 15, 2025	35.57	35.46	35.46	35.64	35.36	172,543
December 12, 2025	35.76	35.44	35.44	35.88	35.4	96,384
December 11, 2025	35.42	35.51	35.51	35.55	35.37	69,210
December 10, 2025	35.55	35.56	35.56	35.6	35.48	55,458
December 09, 2025	35.59	35.67	35.67	35.67	35.52	117,995
December 08, 2025	35.72	35.57	35.57	35.76	35.57	61,293
December 05, 2025	35.63	35.64	35.64	35.73	35.53	45,110
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

SPDR MSCI World UCITS ETF (SWLD.L) LSE