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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.87	48.99	48.99	49.23	48.62	66,366
February 19, 2026	49	48.73	48.73	49.02	48.6	19,579
February 18, 2026	48.75	49.04	49.04	49.09	48.74	31,706
February 17, 2026	48.42	48.54	48.54	48.65	48.16	180,870
February 16, 2026	48.68	48.56	48.56	48.78	48.5	30,827
February 13, 2026	48.52	48.64	48.64	48.72	48.3	105,639
February 12, 2026	49.46	48.8	48.8	49.47	48.7	67,337
February 11, 2026	49.38	49.27	49.27	49.56	49.06	75,185
February 10, 2026	49.3	49.36	49.36	49.46	49.21	73,573
February 09, 2026	49.01	49.23	49.23	49.25	48.72	65,758
February 06, 2026	47.94	48.64	48.64	48.65	47.9	149,876
February 05, 2026	48.51	48.05	48.05	48.63	47.8	219,904
February 04, 2026	48.83	48.68	48.68	48.9	48.59	44,521
February 03, 2026	49.18	48.74	48.74	49.23	48.74	70,871
February 02, 2026	48.23	48.95	48.95	48.97	48.2	76,455
January 30, 2026	48.57	48.72	48.72	48.91	48.5	515,451
January 29, 2026	49.21	48.58	48.58	49.23	48.39	141,165
January 28, 2026	49.28	48.94	48.94	49.32	48.94	98,759
January 27, 2026	48.94	49.12	49.12	49.15	48.86	76,419
January 26, 2026	48.55	48.79	48.79	48.84	48.42	46,333
January 23, 2026	48.47	48.5	48.5	48.58	48.31	82,147
January 22, 2026	48.33	48.5	48.5	48.55	48.3	44,502
January 21, 2026	47.83	48.03	48.03	48.14	47.59	485,752
January 20, 2026	48	48.07	48.07	48.1	47.74	58,199
January 19, 2026	48.15	48.14	48.14	48.27	48.04	76,584
January 16, 2026	48.75	48.65	48.65	48.77	48.45	85,569
January 15, 2026	48.59	48.75	48.75	48.81	48.57	44,363
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

SPDR MSCI World UCITS ETF (SWRD.L) LSE