State Street SPDR MSCI World UCITS ETF (SWLD.L) LSE

35.18

+0.035(+0.10%)

Updated at April 02 04:35PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	34.78	35.17	35.17	35.35	34.69	124,678
April 01, 2026	35.14	35.14	35.14	35.2	34.97	76,609
March 31, 2026	34.22	34.49	34.49	34.53	34.2	84,618
March 30, 2026	34.03	34.32	34.32	34.34	33.85	44,164
March 27, 2026	34.46	34.06	34.06	34.48	33.99	291,818
March 26, 2026	34.69	34.43	34.43	34.74	34.43	81,389
March 25, 2026	34.79	34.82	34.82	34.91	34.71	69,089
March 24, 2026	34.5	34.56	34.56	34.65	34.28	66,638
March 23, 2026	34.03	34.47	34.47	35.39	33.97	83,780
March 20, 2026	34.72	34.5	34.5	34.76	34.49	35,535
March 19, 2026	35.01	34.65	34.65	35.1	34.63	67,756
March 18, 2026	35.63	35.27	35.27	35.68	35.26	34,238
March 17, 2026	35.32	35.49	35.49	35.64	35.3	86,500
March 16, 2026	35.39	35.4	35.4	35.55	35.28	41,900
March 13, 2026	35.2	35.34	35.34	35.61	35.16	61,329
March 12, 2026	35.42	35.34	35.34	35.5	35.24	70,719
March 11, 2026	35.6	35.52	35.52	35.65	35.46	79,267
March 10, 2026	35.64	35.74	35.74	35.8	35.53	130,947
March 09, 2026	34.95	35.26	35.26	35.28	34.91	72,496
March 06, 2026	36.02	35.45	35.45	36.03	35.35	75,453
March 05, 2026	36.21	35.97	35.97	36.32	35.96	132,468
March 04, 2026	35.82	36.22	36.22	36.26	35.8	122,477
March 03, 2026	36.12	35.8	35.8	36.12	35.57	56,753
March 02, 2026	36.14	36.35	36.35	36.42	36.05	73,854
February 27, 2026	36.48	36.45	36.45	36.53	36.31	23,984
February 26, 2026	36.44	36.4	36.4	36.54	36.2	60,339
February 25, 2026	36.2	36.41	36.41	36.45	36.2	26,031
February 24, 2026	36.12	36.1	36.1	36.2	36	46,343
February 23, 2026	36.17	36.07	36.07	36.36	35.99	50,897
February 20, 2026	36.34	36.31	0	36.46	36.09	33,127
February 19, 2026	36.26	36.28	0	36.31	36.12	23,704
February 18, 2026	35.95	36.2	0	36.25	35.95	47,743
February 17, 2026	35.7	35.89	0	35.96	35.6	44,885
February 16, 2026	35.69	35.6	0	35.82	35.59	20,458
February 13, 2026	35.63	35.73	0	35.78	35.49	90,126
February 12, 2026	36.22	35.79	0	36.28	35.74	36,019
February 11, 2026	36.1	36.07	0	36.3	35.93	72,917
February 10, 2026	36.05	36.13	0	36.21	35.98	46,710
February 09, 2026	35.92	36.01	0	36.05	35.79	41,449
February 06, 2026	35.33	35.74	0	35.74	35.27	47,313
February 05, 2026	35.61	35.49	0	35.76	35.35	48,182
February 04, 2026	35.6	35.57	0	35.71	35.47	54,173
February 03, 2026	35.91	35.6	0	35.98	35.57	41,831
February 02, 2026	35.31	35.84	0	35.86	35.23	145,049
January 30, 2026	35.27	35.52	0	35.59	35.24	50,426
January 29, 2026	35.55	35.26	0	35.65	35.15	26,169
January 28, 2026	35.73	35.55	0	35.77	35.52	80,031
January 27, 2026	35.77	35.65	0	35.79	35.57	52,457
January 26, 2026	35.58	35.6	0	35.67	35.42	56,376
January 23, 2026	35.95	35.72	0	35.97	35.7	56,350
January 22, 2026	35.96	35.94	0	36.14	35.87	32,747
January 21, 2026	35.57	35.79	0	35.81	35.45	68,471
January 20, 2026	35.62	35.7	0	35.72	35.42	44,849
January 19, 2026	35.97	35.83	0	36.03	35.8	44,577
January 16, 2026	36.4	36.33	0	36.41	36.24	28,431
January 15, 2026	36.16	36.4	0	36.46	36.15	24,063
January 14, 2026	36.17	35.99	0	36.2	35.91	57,284
January 13, 2026	36.17	36.2	0	36.23	36.09	30,433
January 12, 2026	36.04	36.18	0	36.18	35.95	57,947
January 09, 2026	35.95	36.19	0	36.22	35.92	21,758