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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	48.62	48.41	48.41	48.66	48.29	58,232
January 13, 2026	48.72	48.65	48.65	48.84	48.52	103,072
January 12, 2026	48.45	48.74	48.74	48.75	48.38	83,876
January 09, 2026	48.28	48.55	48.55	48.6	48.24	28,524
January 08, 2026	48.2	48.22	48.22	48.28	48.15	763,985
January 07, 2026	48.44	48.45	48.45	48.49	48.36	246,917
January 06, 2026	48.33	48.32	48.32	48.42	48.2	39,534
January 05, 2026	47.95	48.26	48.26	48.29	47.91	83,449
January 02, 2026	47.9	47.79	47.79	48.14	47.68	22,553
December 31, 2025	47.9	47.91	47.91	47.93	47.81	9,647
December 30, 2025	47.96	48.07	48.07	48.11	47.95	41,937
December 29, 2025	48.12	47.96	47.96	48.13	47.92	47,358
December 24, 2025	48	48.05	48.05	48.06	47.99	15,926
December 23, 2025	47.85	47.96	47.96	47.99	47.79	58,868
December 22, 2025	47.64	47.79	47.79	47.81	47.54	264,192
December 19, 2025	47.22	47.52	47.52	47.53	47	109,882
December 18, 2025	46.9	47.35	47.35	47.39	46.86	99,862
December 17, 2025	47.25	46.99	46.99	47.38	46.98	36,319
December 16, 2025	47.18	47.17	47.17	47.47	47.13	52,999
December 15, 2025	47.53	47.46	47.46	47.71	47.34	174,204
December 12, 2025	47.86	47.29	47.29	47.92	47.28	17,889
December 11, 2025	47.37	47.64	47.64	47.72	47.27	17,554
December 10, 2025	47.37	47.41	47.41	47.42	47.28	396,086
December 09, 2025	47.45	47.49	47.49	47.5	47.33	74,599
December 08, 2025	47.6	47.39	47.39	47.61	47.34	48,878
December 05, 2025	47.57	47.52	47.52	47.7	47.45	8,692
December 04, 2025	47.47	47.42	47.42	47.54	47.38	15,893
December 03, 2025	47.27	47.26	47.26	47.35	47.08	150,598
December 02, 2025	47.06	47.09	47.09	47.3	47	53,311
December 01, 2025	46.99	47.13	47.13	47.19	46.95	25,664
November 28, 2025	47.04	47.21	47.21	47.29	47.04	221,018
November 27, 2025	47.03	47.04	47.04	47.06	46.96	10,565
November 26, 2025	46.84	47.07	47.07	47.09	46.73	75,646
November 25, 2025	46.18	46.39	46.39	46.39	46	82,982
November 24, 2025	45.87	46.12	46.12	46.17	45.66	510,357
November 21, 2025	45.22	45.43	45.43	45.5	45.01	60,774
November 20, 2025	46.33	46.05	46.05	46.59	46.05	43,973
November 19, 2025	45.76	45.76	45.76	46.14	45.71	95,988
November 18, 2025	45.9	45.79	45.79	46.03	45.48	59,103
November 17, 2025	46.83	46.51	46.51	46.89	46.36	955,514
November 14, 2025	46.63	46.79	46.79	46.83	46.14	41,471
November 13, 2025	47.49	47.03	47.03	47.56	46.95	28,075
November 12, 2025	47.48	47.42	47.42	47.54	47.35	25,530
November 11, 2025	47.09	47.17	47.17	47.19	47.08	36,369
November 10, 2025	46.79	46.82	46.82	47.01	46.76	180,452
November 07, 2025	46.55	45.99	45.99	46.58	45.94	117,138
November 06, 2025	46.8	46.47	46.47	47	46.44	94,086
November 05, 2025	46.51	46.87	46.87	46.87	46.47	174,620
November 04, 2025	46.78	46.84	46.84	46.93	46.55	91,331
November 03, 2025	47.17	47.11	47.11	47.38	46.99	347,591
October 31, 2025	47.36	47.13	47.13	47.39	47.03	215,962
October 30, 2025	47.52	47.3	47.3	47.56	47.1	26,581
October 29, 2025	47.62	47.62	47.62	47.65	47.54	63,077
October 28, 2025	47.41	47.55	47.55	47.55	47.38	26,241
October 27, 2025	47.28	47.35	47.35	47.38	47.26	46,761
October 24, 2025	46.77	47	47	47.02	46.69	39,487
October 23, 2025	46.47	46.55	46.55	46.59	46.31	24,181
October 22, 2025	46.66	46.41	46.41	46.68	46.4	45,511
October 21, 2025	46.61	46.65	46.65	46.68	46.54	13,346
October 20, 2025	46.36	46.67	46.67	46.69	46.3	53,913

SPDR MSCI World UCITS ETF (SWRD.L) LSE