Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI World Small Cap Ucits ETF

(WOSC)
Sector: n/a
8,699.00p
4.00p 0.05
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 8,670.00p 8,700.00p 8,628.00p 8,695.00p 9,753
16/07/2025 8,579.00p 8,635.00p 8,525.00p 8,525.00p 835
15/07/2025 8,704.00p 8,725.00p 8,666.50p 8,666.50p 1,625
14/07/2025 8,604.00p 8,667.00p 8,573.00p 8,667.00p 4,927
11/07/2025 8,681.00p 8,681.00p 8,591.00p 8,642.00p 2,465
10/07/2025 8,570.00p 8,659.50p 8,570.00p 8,659.50p 227
09/07/2025 8,541.00p 8,601.88p 8,541.00p 8,563.00p 848
08/07/2025 8,505.00p 8,583.00p 8,494.00p 8,564.00p 330
07/07/2025 8,559.00p 8,564.00p 8,487.00p 8,508.50p 321
04/07/2025 8,534.00p 8,547.00p 8,487.00p 8,512.00p 1,047
03/07/2025 8,464.00p 8,581.00p 8,522.00p 8,552.50p 359
02/07/2025 8,464.00p 8,507.00p 8,436.00p 8,499.00p 122
01/07/2025 8,365.00p 8,390.00p 8,307.00p 8,388.50p 80
30/06/2025 8,365.00p 8,385.00p 8,332.00p 8,332.00p 1,652
27/06/2025 8,328.00p 8,369.00p 8,310.00p 8,359.00p 122
26/06/2025 8,316.00p 8,275.00p 8,222.00p 8,273.00p 3,996
25/06/2025 8,316.00p 8,322.00p 8,249.00p 8,249.00p 522
23/06/2025 8,279.00p 8,283.00p 8,192.00p 8,231.00p 1,454
20/06/2025 8,221.00p 8,308.00p 8,221.00p 8,267.00p 123
19/06/2025 8,300.00p 8,300.00p 8,200.00p 8,200.00p 1,950
18/06/2025 8,279.00p 8,311.00p 8,239.00p 8,306.00p 4,121
17/06/2025 8,204.00p 8,272.00p 8,203.00p 8,263.50p 447
16/06/2025 8,227.00p 8,271.86p 8,181.00p 8,259.00p 726
13/06/2025 8,208.00p 8,241.00p 8,167.00p 8,223.00p 311
12/06/2025 8,273.00p 8,298.00p 8,236.00p 8,276.50p 1,290
11/06/2025 8,341.00p 8,397.00p 8,341.00p 8,351.00p 1,152
10/06/2025 8,353.00p 8,353.00p 8,309.00p 8,336.50p 74
09/06/2025 8,263.00p 8,288.00p 8,233.00p 8,269.00p 46
06/06/2025 8,185.00p 8,281.00p 8,218.00p 8,249.00p 26
04/06/2025 8,170.00p 8,231.00p 8,163.59p 8,190.00p 662
03/06/2025 8,170.00p 8,179.86p 8,065.00p 8,174.00p 1,641
02/06/2025 8,070.00p 8,129.00p 8,041.86p 8,083.00p 467
30/05/2025 8,267.00p 8,169.00p 8,091.19p 8,116.50p 211
29/05/2025 8,267.00p 8,267.00p 8,102.00p 8,125.00p 302
28/05/2025 8,180.00p 8,188.00p 8,127.00p 8,132.00p 585
27/05/2025 8,116.00p 8,144.01p 8,067.00p 8,141.00p 3,151
26/05/2025 7,942.00p 8,085.00p 7,870.00p 7,989.00p 4,859
23/05/2025 7,942.00p 8,085.00p 7,870.00p 7,989.00p 4,859
22/05/2025 8,043.00p 8,102.00p 8,021.00p 8,038.50p 874
21/05/2025 8,159.00p 8,203.00p 8,150.00p 8,161.00p 1,888
20/05/2025 8,207.00p 8,258.00p 8,196.00p 8,248.00p 642
19/05/2025 8,213.00p 8,226.00p 8,139.00p 8,196.50p 855
16/05/2025 8,255.00p 8,255.00p 8,178.00p 8,232.00p 312
15/05/2025 8,190.00p 8,196.00p 8,136.00p 8,192.50p 186
14/05/2025 8,186.00p 8,226.00p 8,155.00p 8,188.50p 7,159
13/05/2025 8,220.00p 8,253.00p 8,200.11p 8,245.00p 13,710
12/05/2025 8,282.00p 8,323.00p 8,107.00p 8,217.50p 2,186
09/05/2025 8,035.00p 8,051.00p 7,999.00p 7,999.00p 610
08/05/2025 8,000.00p 8,025.90p 7,941.00p 7,994.00p 1,206
07/05/2025 7,917.00p 7,922.00p 7,875.00p 7,889.00p 1,842
06/05/2025 7,862.00p 7,933.00p 7,830.22p 7,894.00p 1,887
05/05/2025 7,875.00p 7,931.00p 7,849.00p 7,906.50p 824
02/05/2025 7,875.00p 7,931.00p 7,849.00p 7,906.50p 824
01/05/2025 7,854.00p 7,854.00p 7,765.00p 7,854.00p 226
30/04/2025 7,749.00p 7,767.00p 7,662.00p 7,705.50p 706
29/04/2025 7,727.00p 7,729.00p 7,665.00p 7,706.00p 126
28/04/2025 7,727.00p 7,735.78p 7,673.00p 7,673.00p 85
25/04/2025 7,745.00p 7,750.00p 7,655.00p 7,681.50p 1,517
24/04/2025 7,580.00p 7,674.00p 7,571.00p 7,665.50p 448
23/04/2025 7,617.00p 7,780.00p 7,584.00p 7,655.50p 500
22/04/2025 7,393.00p 7,491.00p 7,377.00p 7,477.00p 1,311
21/04/2025 7,505.00p 7,545.00p 7,461.00p 7,488.00p 3,388
18/04/2025 7,505.00p 7,545.00p 7,461.00p 7,488.00p 3,388
17/04/2025 7,505.00p 7,545.00p 7,461.00p 7,488.00p 3,388
16/04/2025 7,486.00p 7,527.00p 7,441.00p 7,522.50p 456
15/04/2025 7,469.00p 7,554.27p 7,479.47p 7,510.50p 189
14/04/2025 7,469.00p 7,556.00p 7,469.00p 7,479.50p 73
11/04/2025 7,400.00p 7,453.00p 7,302.00p 7,312.00p 955
10/04/2025 7,455.00p 7,728.00p 7,368.50p 7,368.50p 875
09/04/2025 7,166.00p 7,206.00p 7,013.00p 7,139.00p 9,291
08/04/2025 7,399.00p 7,511.00p 7,383.00p 7,384.00p 2,556
07/04/2025 6,902.00p 7,349.71p 6,886.47p 7,172.50p 6,475
04/04/2025 7,528.00p 7,568.40p 7,173.00p 7,299.50p 1,340
03/04/2025 7,746.00p 7,772.00p 7,563.79p 7,620.00p 1,261
02/04/2025 7,986.00p 8,007.00p 7,914.00p 8,007.00p 1,013
01/04/2025 7,977.00p 8,022.00p 7,919.00p 8,014.50p 1,014
28/03/2025 8,124.00p 8,135.00p 8,003.00p 8,003.00p 7
27/03/2025 8,124.00p 8,210.00p 8,120.00p 8,143.50p 490
26/03/2025 8,264.00p 8,286.00p 8,226.00p 8,226.00p 468
25/03/2025 8,242.00p 8,263.83p 8,241.00p 8,243.00p 756
24/03/2025 8,086.00p 8,262.00p 8,175.00p 8,249.00p 11
21/03/2025 8,086.00p 8,174.00p 8,074.00p 8,146.50p 13,261
20/03/2025 8,167.00p 8,228.00p 8,148.00p 8,171.00p 2,141
19/03/2025 8,119.00p 8,172.50p 8,119.00p 8,172.50p 2,506
18/03/2025 8,137.00p 8,141.00p 8,089.14p 8,109.00p 3,726
17/03/2025 8,058.00p 8,130.87p 8,041.00p 8,120.50p 1,513
14/03/2025 7,955.00p 8,066.00p 7,920.00p 8,060.00p 223
13/03/2025 7,944.00p 7,984.00p 7,912.50p 7,912.50p 1,147
12/03/2025 8,001.00p 8,016.00p 7,949.00p 7,987.00p 1,290
11/03/2025 8,031.00p 8,056.00p 7,924.50p 7,924.50p 1,114
10/03/2025 8,131.00p 8,185.00p 8,049.17p 8,057.50p 964
07/03/2025 8,139.00p 8,165.84p 8,070.00p 8,073.00p 1,434
06/03/2025 8,214.00p 8,237.00p 8,174.00p 8,213.00p 4,003
05/03/2025 8,165.00p 8,258.00p 8,135.00p 8,135.00p 6,054
04/03/2025 8,212.00p 8,324.00p 8,092.23p 8,092.50p 2,482
28/02/2025 8,427.00p 8,469.00p 8,427.00p 8,469.00p 240
27/02/2025 8,550.00p 8,550.19p 8,524.00p 8,524.00p 158
26/02/2025 8,522.00p 8,573.80p 8,522.00p 8,560.00p 515
25/02/2025 8,543.00p 8,562.00p 8,454.00p 8,456.00p 12,734
24/02/2025 8,605.00p 8,613.00p 8,523.78p 8,550.50p 506
21/02/2025 8,723.00p 8,765.00p 8,663.00p 8,663.00p 3,225
20/02/2025 8,805.00p 8,808.00p 8,708.00p 8,709.00p 14,450
19/02/2025 8,856.00p 8,877.81p 8,783.00p 8,817.50p 2,233
18/02/2025 8,840.00p 8,845.00p 8,815.15p 8,845.00p 2,626
17/02/2025 8,851.00p 8,865.00p 8,821.00p 8,836.00p 3,739
14/02/2025 8,840.00p 8,873.00p 8,827.00p 8,827.00p 5,827
13/02/2025 8,824.00p 8,871.00p 8,803.00p 8,812.00p 16,634
12/02/2025 8,875.00p 8,887.00p 8,805.50p 8,805.50p 2,914
11/02/2025 8,925.00p 8,967.00p 8,890.00p 8,901.50p 556
10/02/2025 8,955.00p 8,975.79p 8,906.00p 8,938.00p 373
07/02/2025 8,965.00p 8,975.00p 8,896.41p 8,926.00p 2,935
06/02/2025 9,045.00p 9,045.00p 8,963.00p 8,880.00p 2,650
05/02/2025 8,834.00p 8,880.00p 8,805.00p 8,880.00p 1,172
04/02/2025 8,793.00p 8,842.00p 8,775.40p 8,815.50p 2,526
03/02/2025 8,805.00p 8,830.00p 8,748.00p 8,815.50p 3,948
31/01/2025 8,951.00p 8,998.00p 8,951.00p 8,977.00p 1,422
30/01/2025 8,902.00p 8,960.00p 8,902.00p 8,948.50p 726
29/01/2025 8,892.00p 8,926.00p 8,865.00p 8,873.50p 2,672
28/01/2025 8,798.00p 8,873.00p 8,773.00p 8,833.00p 2,589
27/01/2025 8,813.00p 8,864.00p 8,803.00p 8,817.00p 1,209
24/01/2025 8,947.00p 8,984.00p 8,900.00p 8,907.50p 835
23/01/2025 9,011.00p 9,011.00p 8,930.00p 8,960.00p 2,594
22/01/2025 8,988.00p 9,032.00p 8,982.00p 8,982.00p 152
21/01/2025 8,978.00p 8,992.00p 8,957.73p 8,992.00p 752
20/01/2025 8,962.00p 8,987.00p 8,940.30p 8,963.50p 500

Market data

Select a section