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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	45.69	45.9	45.9	46.16	45.4	36,936
October 16, 2025	46.36	46.36	46.36	46.5	46.28	20,771
October 15, 2025	46.24	46.29	46.29	46.49	46.19	52,217
October 14, 2025	45.65	45.84	45.84	45.86	45.4	115,898
October 13, 2025	45.95	45.97	45.97	46.05	45.73	461,726
October 10, 2025	46.5	45.93	45.93	46.63	45.89	104,496
October 09, 2025	46.72	46.57	46.57	46.76	46.48	697,086
October 08, 2025	46.46	46.67	46.67	46.69	46.45	158,170
October 07, 2025	46.64	46.49	46.49	46.75	46.49	59,181
October 06, 2025	46.69	46.72	46.72	46.74	46.59	87,785
October 03, 2025	46.62	46.69	46.69	46.73	46.54	39,511
October 02, 2025	46.47	46.33	46.33	46.58	46.31	36,836
October 01, 2025	45.91	46.26	46.26	46.29	45.88	972,116
September 30, 2025	46.01	45.96	45.96	46.02	45.92	1.04M
September 29, 2025	46.05	46.03	46.03	46.14	46.02	136,582
September 26, 2025	45.69	45.78	45.78	45.9	45.59	279,458
September 25, 2025	45.86	45.64	45.64	45.95	45.47	191,402
September 24, 2025	46.11	45.92	45.92	46.13	45.92	82,387
September 23, 2025	46.25	46.2	46.2	46.32	46.2	151,736
September 22, 2025	45.97	46.09	46.09	46.13	45.88	82,161
September 19, 2025	45.83	45.88	45.88	45.99	45.8	65,910
September 18, 2025	45.85	45.97	45.97	46.13	45.74	66,385
September 17, 2025	45.8	45.71	45.71	45.83	45.7	146,203
September 16, 2025	45.9	45.73	45.73	45.96	45.73	120,795
September 15, 2025	45.68	45.81	45.81	45.85	45.63	106,110
September 12, 2025	45.64	45.59	45.59	45.66	45.53	32,820

SPDR MSCI World UCITS ETF (SWRD.L) LSE