LSE - Delayed Quote GBP

SPDR MSCI World Small Cap UCITS ETF (WOSC.L)

79.11 -0.18 (-0.23%)
As of 11:42 AM GMT+1. Market Open.
Currency in GBP
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 78.88 79.11 78.88 79.11 79.11 7
Apr 24, 2024 79.70 79.70 79.31 79.29 79.29 1,390
Apr 23, 2024 79.12 79.69 78.97 79.66 79.66 427
Apr 22, 2024 78.80 79.14 78.80 78.78 78.78 957
Apr 19, 2024 77.63 78.12 77.63 78.10 78.10 103
Apr 18, 2024 77.97 78.05 77.97 78.27 78.27 93
Apr 17, 2024 78.04 78.36 78.04 77.89 77.89 28
Apr 16, 2024 78.52 78.52 77.85 78.26 78.26 222
Apr 15, 2024 79.90 80.06 79.46 79.36 79.36 963
Apr 12, 2024 80.67 80.69 80.34 80.15 80.15 90
Apr 11, 2024 80.15 80.15 79.78 79.99 79.99 1,212
Apr 10, 2024 80.99 81.13 79.90 80.22 80.22 6,443
Apr 9, 2024 80.90 80.90 80.52 80.63 80.63 2,435
Apr 8, 2024 80.43 80.95 80.43 80.86 80.86 5,001
Apr 5, 2024 80.53 80.55 80.24 80.52 80.52 65
Apr 4, 2024 80.70 81.25 80.70 81.15 81.15 273
Apr 3, 2024 80.66 80.96 80.46 80.83 80.83 2,000
Apr 2, 2024 81.09 81.85 80.52 80.52 80.52 1,996
Mar 28, 2024 81.90 82.20 81.75 81.97 81.97 1,460
Mar 27, 2024 81.03 81.30 80.92 81.31 81.31 78
Mar 26, 2024 80.92 80.92 80.68 80.79 80.79 1,756
Mar 25, 2024 80.74 80.81 80.47 80.70 80.70 3,668
Mar 22, 2024 81.39 81.39 80.81 80.81 80.81 9,665
Mar 21, 2024 80.12 81.07 80.03 81.05 81.05 1,675
Mar 20, 2024 79.01 79.13 78.86 79.04 79.04 2,869
Mar 19, 2024 78.62 78.78 78.48 78.87 78.87 2,014
Mar 18, 2024 78.88 78.99 78.53 78.71 78.71 3,066
Mar 15, 2024 78.68 78.79 78.56 78.57 78.57 347
Mar 14, 2024 79.24 79.31 78.52 78.46 78.46 2,650
Mar 13, 2024 78.99 79.23 78.97 79.14 79.14 831
Mar 12, 2024 79.02 79.23 79.02 79.10 79.10 566
Mar 11, 2024 78.88 78.88 78.54 78.74 78.74 317
Mar 8, 2024 79.31 79.60 79.19 79.19 79.19 1,212
Mar 7, 2024 79.44 79.44 79.44 79.44 79.44 -
Mar 6, 2024 79.07 79.34 78.94 79.16 79.16 79
Mar 5, 2024 78.85 79.08 78.63 78.68 78.68 4,029
Mar 4, 2024 79.19 79.38 79.09 79.22 79.22 4,538
Mar 1, 2024 78.93 79.56 78.93 79.54 79.54 3,946
Feb 29, 2024 78.53 79.16 78.37 78.72 78.72 2,518
Feb 28, 2024 78.66 78.79 78.34 78.54 78.54 1,463
Feb 27, 2024 78.01 78.55 78.00 78.55 78.55 904
Feb 26, 2024 77.71 78.02 77.67 78.02 78.02 1,704
Feb 23, 2024 77.94 77.94 77.86 77.86 77.86 1,955
Feb 22, 2024 78.03 78.15 77.88 77.96 77.96 29
Feb 21, 2024 77.43 77.59 77.43 77.42 77.42 83
Feb 20, 2024 77.87 77.99 77.41 77.44 77.44 1,254
Feb 19, 2024 78.00 78.38 78.00 78.20 78.20 1,224
Feb 16, 2024 78.27 78.74 78.27 78.62 78.62 462
Feb 15, 2024 78.20 78.20 78.07 78.23 78.23 1,031
Feb 14, 2024 77.11 77.19 76.63 77.04 77.04 300
Feb 13, 2024 78.19 78.19 78.19 76.64 76.64 14
Feb 12, 2024 77.30 78.28 77.23 78.28 78.28 4,305
Feb 9, 2024 76.74 76.88 76.71 76.71 76.71 373
Feb 8, 2024 75.98 76.70 75.96 76.36 76.36 1,697
Feb 7, 2024 76.16 76.42 76.01 76.08 76.08 2,189
Feb 6, 2024 76.00 76.31 75.94 76.26 76.26 3,498
Feb 5, 2024 76.21 76.57 76.11 75.90 75.90 270
Feb 2, 2024 75.78 76.12 75.78 76.26 76.26 283
Feb 1, 2024 76.19 76.41 75.41 75.39 75.39 2,105
Jan 31, 2024 76.53 77.33 76.53 76.54 76.54 559
Jan 30, 2024 77.19 77.19 77.19 77.03 77.03 -
Jan 29, 2024 76.41 76.74 76.32 76.64 76.64 1,114
Jan 26, 2024 76.45 76.45 76.40 76.49 76.49 509
Jan 25, 2024 75.92 76.46 75.92 76.19 76.19 1,355
Jan 24, 2024 76.25 76.43 76.25 76.27 76.27 133
Jan 23, 2024 76.52 76.62 76.45 76.07 76.07 64
Jan 22, 2024 75.66 75.66 75.66 76.11 76.11 1
Jan 19, 2024 75.06 75.23 74.78 74.78 74.78 141
Jan 18, 2024 74.90 74.90 74.53 74.79 74.79 364
Jan 17, 2024 74.59 74.90 74.32 74.67 74.67 1,116
Jan 16, 2024 75.39 75.78 75.39 75.57 75.57 269
Jan 15, 2024 75.66 75.97 75.66 75.83 75.83 1,502
Jan 12, 2024 75.90 75.94 75.90 75.90 75.90 201
Jan 11, 2024 76.31 76.31 75.46 75.47 75.47 1,772
Jan 10, 2024 76.08 76.27 76.08 76.09 76.09 602
Jan 9, 2024 76.06 76.14 75.92 76.14 76.14 515
Jan 8, 2024 75.38 75.78 75.38 75.86 75.86 510
Jan 5, 2024 75.64 75.64 75.64 75.64 75.64 -
Jan 4, 2024 75.93 76.05 75.93 75.99 75.99 368
Jan 3, 2024 77.76 77.76 76.33 76.33 76.33 1,488
Jan 2, 2024 78.40 78.40 77.30 77.90 77.90 4,626
Dec 29, 2023 78.67 78.86 78.29 78.29 78.29 39
Dec 28, 2023 78.37 78.37 78.29 78.27 78.27 276
Dec 27, 2023 78.33 78.83 78.33 78.06 78.06 370
Dec 22, 2023 77.29 77.29 77.29 77.29 77.29 -
Dec 21, 2023 77.17 77.17 77.17 77.17 77.17 -
Dec 20, 2023 77.77 77.77 77.37 77.61 77.61 56
Dec 19, 2023 76.35 76.60 76.35 76.38 76.38 767
Dec 18, 2023 76.44 76.60 76.44 76.29 76.29 350
Dec 15, 2023 76.85 76.90 76.28 76.45 76.45 1,674
Dec 14, 2023 75.48 76.76 75.48 76.37 76.37 6,296
Dec 13, 2023 74.09 74.26 74.09 74.16 74.16 1,253
Dec 12, 2023 73.98 74.30 73.95 73.88 73.88 1,990
Dec 11, 2023 74.16 74.33 73.88 74.11 74.11 304
Dec 8, 2023 74.04 74.25 74.04 73.89 73.89 295
Dec 7, 2023 73.44 73.44 73.41 73.43 73.43 38
Dec 6, 2023 73.96 73.96 73.29 73.68 73.68 3,160
Dec 5, 2023 73.36 73.36 73.09 73.24 73.24 1,616
Dec 4, 2023 72.86 73.30 72.86 73.16 73.16 7,218
Dec 1, 2023 72.39 72.51 71.87 72.51 72.51 1,995
Nov 30, 2023 71.76 71.77 71.76 71.64 71.64 134
Nov 29, 2023 71.24 71.58 71.24 71.54 71.54 1,612
Nov 28, 2023 71.37 71.37 71.07 71.36 71.36 4,587
Nov 27, 2023 71.47 71.50 71.47 71.46 71.46 54
Nov 24, 2023 72.06 72.06 71.56 71.53 71.53 47
Nov 23, 2023 71.60 71.60 71.60 71.71 71.71 706
Nov 22, 2023 71.74 72.01 71.51 72.01 72.01 1,440
Nov 21, 2023 71.42 71.42 71.42 71.42 71.42 -
Nov 20, 2023 71.91 72.07 71.91 72.02 72.02 19
Nov 17, 2023 71.91 71.91 71.91 71.91 71.91 -
Nov 16, 2023 71.39 71.39 71.19 71.14 71.14 2,199
Nov 15, 2023 72.18 72.68 71.99 72.47 72.47 3,318
Nov 14, 2023 69.80 71.55 69.80 71.58 71.58 2,694
Nov 13, 2023 69.61 69.84 69.61 69.93 69.93 171
Nov 10, 2023 69.48 69.90 69.48 69.69 69.69 1,307
Nov 9, 2023 70.13 70.21 70.09 70.03 70.03 220
Nov 8, 2023 69.82 70.07 69.63 69.71 69.71 1,014
Nov 7, 2023 70.03 70.35 69.85 69.85 69.85 1,549
Nov 6, 2023 70.48 71.05 70.00 70.27 70.27 3,341
Nov 3, 2023 70.32 70.88 70.32 70.74 70.74 1,875
Nov 2, 2023 68.80 69.94 68.80 69.80 69.80 3,587
Nov 1, 2023 68.51 68.51 68.16 68.43 68.43 82
Oct 31, 2023 68.00 68.48 67.95 68.30 68.30 236
Oct 30, 2023 67.93 67.96 67.44 67.58 67.58 5,770
Oct 27, 2023 68.05 68.48 67.59 67.65 67.65 1,567
Oct 26, 2023 67.59 68.21 67.58 68.11 68.11 1,647
Oct 25, 2023 68.23 68.59 67.93 67.95 67.95 3,049
Oct 24, 2023 67.92 68.89 67.92 68.61 68.61 505
Oct 23, 2023 68.33 68.80 68.02 68.39 68.39 240
Oct 20, 2023 69.57 69.57 69.40 68.82 68.82 175
Oct 19, 2023 70.08 70.08 70.07 70.68 70.68 190
Oct 18, 2023 71.20 71.23 70.75 70.68 70.68 1,658
Oct 17, 2023 70.84 71.51 70.84 71.50 71.50 19
Oct 16, 2023 70.41 70.89 70.30 70.88 70.88 1,358
Oct 13, 2023 70.86 70.86 70.46 70.56 70.56 968
Oct 12, 2023 71.04 71.97 71.04 71.04 71.04 1,927
Oct 11, 2023 71.61 71.81 71.46 71.32 71.32 253
Oct 10, 2023 71.28 71.84 71.14 71.88 71.88 481
Oct 9, 2023 70.20 70.52 70.19 70.63 70.63 825
Oct 6, 2023 70.32 70.43 69.87 70.19 70.19 2,721
Oct 5, 2023 70.46 70.65 70.15 70.08 70.08 119
Oct 4, 2023 69.77 70.47 69.77 69.90 69.90 102
Oct 3, 2023 71.17 71.18 70.67 70.68 70.68 295
Oct 2, 2023 72.70 72.76 71.90 71.88 71.88 6,763
Sep 29, 2023 72.50 72.96 72.50 72.63 72.63 9,335
Sep 28, 2023 72.16 72.34 71.71 72.33 72.33 1,608
Sep 27, 2023 72.27 72.46 72.14 72.32 72.32 2,580
Sep 26, 2023 72.50 72.51 72.28 72.26 72.26 2,523
Sep 25, 2023 72.81 72.81 72.35 72.59 72.59 276
Sep 22, 2023 72.59 72.85 72.47 72.60 72.60 2,219
Sep 21, 2023 72.83 72.87 72.50 72.44 72.44 555
Sep 20, 2023 73.53 73.70 73.53 73.50 73.50 84
Sep 19, 2023 73.04 73.48 73.04 73.14 73.14 11
Sep 18, 2023 73.75 73.99 73.26 73.36 73.36 95
Sep 15, 2023 73.69 73.90 73.69 73.67 73.67 115
Sep 14, 2023 72.97 74.03 72.97 73.71 73.71 87,382
Sep 13, 2023 72.91 73.34 72.79 72.79 72.79 176,758
Sep 12, 2023 73.14 73.51 73.05 73.05 73.05 601
Sep 11, 2023 73.26 73.34 73.20 73.07 73.07 199
Sep 8, 2023 73.09 73.12 72.92 73.24 73.24 71
Sep 7, 2023 73.71 73.71 73.71 73.07 73.07 548
Sep 6, 2023 73.34 73.34 73.34 73.51 73.51 50
Sep 5, 2023 73.88 74.36 73.85 74.04 74.04 816
Sep 4, 2023 74.34 74.76 74.12 74.08 74.08 173
Sep 1, 2023 73.38 74.52 73.38 74.57 74.57 1,145
Aug 31, 2023 73.76 73.87 73.71 73.87 73.87 179
Aug 30, 2023 73.44 73.64 73.21 73.33 73.33 1,486
Aug 29, 2023 72.84 73.46 72.71 73.37 73.37 1,666
Aug 25, 2023 72.10 72.22 72.10 71.99 71.99 40
Aug 24, 2023 72.03 72.03 72.03 72.03 72.03 -
Aug 23, 2023 71.98 71.98 71.46 71.94 71.94 165
Aug 22, 2023 71.12 71.56 71.12 71.26 71.26 282
Aug 21, 2023 71.43 71.48 71.23 70.97 70.97 652
Aug 18, 2023 71.18 71.35 71.18 71.21 71.21 43
Aug 17, 2023 71.57 71.57 71.57 71.57 71.57 -
Aug 16, 2023 72.78 72.78 72.57 72.46 72.46 21
Aug 15, 2023 72.73 72.87 72.72 72.82 72.82 1,225
Aug 14, 2023 73.91 73.91 73.78 73.57 73.57 83
Aug 11, 2023 73.96 74.04 73.79 73.76 73.76 784
Aug 10, 2023 74.23 74.36 74.23 74.33 74.33 114
Aug 9, 2023 73.89 73.89 73.89 73.89 73.89 -
Aug 8, 2023 73.80 73.80 73.80 73.64 73.64 5
Aug 7, 2023 74.79 74.79 74.33 74.38 74.38 1,660
Aug 4, 2023 74.46 74.46 74.36 74.74 74.74 159
Aug 3, 2023 74.60 74.60 74.11 74.28 74.28 21
Aug 2, 2023 75.10 75.10 74.24 74.67 74.67 890
Aug 1, 2023 75.35 75.61 75.17 75.28 75.28 379
Jul 31, 2023 75.13 75.46 74.96 75.33 75.33 1,119
Jul 28, 2023 74.86 74.99 74.49 75.00 75.00 1,520
Jul 27, 2023 74.93 74.93 74.92 74.92 74.92 1,857
Jul 26, 2023 74.60 74.60 74.34 74.35 74.35 46
Jul 25, 2023 74.83 74.83 74.51 74.71 74.71 833
Jul 24, 2023 74.42 74.83 74.38 74.63 74.63 2,803
Jul 21, 2023 74.68 74.68 74.68 74.68 74.68 -
Jul 20, 2023 75.01 75.20 74.68 74.69 74.69 1,172
Jul 19, 2023 75.04 75.16 74.48 75.02 75.02 24
Jul 18, 2023 72.86 73.65 72.86 73.68 73.68 1,698
Jul 17, 2023 72.68 72.86 72.44 72.57 72.57 6,438
Jul 14, 2023 72.93 73.01 72.93 72.51 72.51 5
Jul 13, 2023 73.25 73.29 73.12 73.11 73.11 720
Jul 12, 2023 72.45 72.76 72.45 73.19 73.19 201
Jul 11, 2023 72.12 72.12 72.06 72.34 72.34 199
Jul 10, 2023 71.54 72.23 71.20 72.23 72.23 2,700
Jul 7, 2023 70.91 71.64 70.91 71.59 71.59 921
Jul 6, 2023 70.98 70.98 70.98 70.92 70.92 39
Jul 5, 2023 72.50 72.81 72.43 72.58 72.58 3,012
Jul 4, 2023 73.02 73.10 72.94 72.94 72.94 1,660
Jul 3, 2023 72.86 73.39 72.86 73.39 73.39 13,844
Jun 30, 2023 72.76 73.53 72.76 72.76 72.76 19,544
Jun 29, 2023 72.08 72.79 72.08 72.64 72.64 784
Jun 28, 2023 71.45 72.01 71.41 72.04 72.04 734
Jun 27, 2023 70.97 71.05 70.55 71.07 71.07 1,204
Jun 26, 2023 70.97 70.97 70.09 70.97 70.97 1,187
Jun 23, 2023 70.86 70.86 70.54 70.67 70.67 131
Jun 22, 2023 71.65 71.65 71.48 71.41 71.41 1,228
Jun 21, 2023 72.60 72.60 71.95 72.11 72.11 1,044
Jun 20, 2023 72.10 72.19 71.97 71.88 71.88 379
Jun 19, 2023 72.35 72.35 72.10 72.20 72.20 388
Jun 16, 2023 72.57 73.07 72.57 72.38 72.38 582
Jun 15, 2023 72.75 73.01 72.61 72.75 72.75 2,949
Jun 14, 2023 73.49 73.49 73.49 73.46 73.46 263
Jun 13, 2023 73.73 73.73 73.29 73.76 73.76 222
Jun 12, 2023 72.85 73.02 72.84 73.33 73.33 692
Jun 9, 2023 72.87 72.99 72.87 72.69 72.69 414
Jun 8, 2023 73.73 73.73 72.81 72.91 72.91 304
Jun 7, 2023 73.09 73.68 73.09 73.67 73.67 1,291
Jun 6, 2023 73.22 73.22 73.22 73.22 73.22 -
Jun 5, 2023 71.89 73.06 71.89 72.14 72.14 4,119
Jun 2, 2023 70.86 72.00 70.86 72.01 72.01 276
Jun 1, 2023 69.81 70.32 69.56 70.14 70.14 377
May 31, 2023 70.59 70.72 70.56 69.72 69.72 59
May 30, 2023 70.90 71.32 70.90 70.64 70.64 270
May 26, 2023 70.76 71.35 70.65 71.13 71.13 261
May 25, 2023 70.73 70.99 70.72 70.65 70.65 910
May 24, 2023 71.27 71.35 71.12 70.86 70.86 773
May 23, 2023 72.29 72.29 72.28 72.31 72.31 492
May 22, 2023 71.73 72.12 71.73 72.08 72.08 597
May 19, 2023 72.20 72.28 71.99 71.64 71.64 5,486
May 18, 2023 71.61 71.86 71.56 71.98 71.98 1,645
May 17, 2023 70.88 70.95 70.88 71.15 71.15 56
May 16, 2023 71.08 71.08 70.81 70.86 70.86 760
May 15, 2023 71.01 71.23 70.70 71.20 71.20 961
May 12, 2023 70.95 71.03 70.73 70.81 70.81 3,743
May 11, 2023 70.99 71.11 70.49 70.61 70.61 3,917
May 10, 2023 71.06 71.06 70.37 70.63 70.63 1,531
May 9, 2023 70.59 70.85 70.59 70.46 70.46 165
May 5, 2023 69.78 70.39 69.78 70.39 70.39 1,027
May 4, 2023 70.03 70.17 69.27 69.48 69.48 6,922
May 3, 2023 70.67 70.80 70.40 70.53 70.53 2,480
May 2, 2023 71.39 71.91 70.23 70.23 70.23 5,970
Apr 28, 2023 71.24 71.24 70.90 71.11 71.11 6,317
Apr 27, 2023 70.57 70.82 70.52 70.59 70.59 4,462
Apr 26, 2023 70.71 71.31 70.41 70.81 70.81 3,468
Apr 25, 2023 71.68 71.82 71.43 71.61 71.61 7,957

Related Tickers