Market data

Select a section

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

(WOSC)
Sector: n/a
8,968.50p
85.50p 0.96
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 8,935.00p 9,002.21p 8,935.00p 8,968.50p 5,066
16/01/2025 8,858.00p 8,893.00p 8,858.00p 8,841.50p 893
15/01/2025 8,870.00p 8,870.00p 8,741.00p 8,841.50p 1,036
14/01/2025 8,659.00p 8,737.84p 8,659.00p 8,699.00p 2,629
13/01/2025 8,607.00p 8,649.00p 8,600.00p 8,622.50p 2,506
10/01/2025 8,698.00p 8,726.00p 8,619.00p 8,625.50p 286
09/01/2025 8,703.00p 8,747.00p 8,676.00p 8,690.50p 201
08/01/2025 8,656.00p 8,686.00p 8,602.00p 8,639.00p 2,556
07/01/2025 8,654.00p 8,692.38p 8,623.00p 8,660.50p 712
06/01/2025 8,670.00p 8,730.00p 8,668.03p 8,719.50p 4,762
03/01/2025 8,642.00p 8,674.00p 8,612.11p 8,658.00p 5,501
02/01/2025 8,622.00p 8,706.00p 8,608.00p 8,676.00p 5,373
01/01/2025 8,568.00p 8,582.00p 8,545.00p 8,566.00p 1,313
31/12/2024 8,568.00p 8,582.00p 8,545.00p 8,566.00p 1,313
30/12/2024 8,542.00p 8,554.00p 8,468.00p 8,518.00p 1,257
27/12/2024 8,576.00p 8,611.00p 8,548.00p 8,549.00p 335
26/12/2024 8,579.00p 8,579.00p 8,519.00p 8,540.50p 502
25/12/2024 8,579.00p 8,579.00p 8,519.00p 8,540.50p 502
24/12/2024 8,579.00p 8,579.00p 8,519.00p 8,540.50p 502
23/12/2024 8,544.00p 8,582.00p 8,494.00p 8,524.00p 1,052
20/12/2024 8,446.00p 8,552.50p 8,422.00p 8,552.50p 2,134
19/12/2024 8,482.00p 8,575.00p 8,437.24p 8,516.50p 1,226
18/12/2024 8,710.00p 8,726.00p 8,688.00p 8,688.00p 7,034
17/12/2024 8,697.00p 8,746.00p 8,678.50p 8,678.50p 145
16/12/2024 8,827.00p 8,834.00p 8,776.00p 8,783.00p 1,322
13/12/2024 8,858.00p 8,858.00p 8,822.50p 8,822.50p 55
12/12/2024 8,827.00p 8,869.00p 8,826.00p 8,859.50p 944
11/12/2024 8,822.00p 8,862.00p 8,822.00p 8,855.00p 565
10/12/2024 8,857.00p 8,878.38p 8,825.33p 8,854.50p 1,675
09/12/2024 8,953.00p 8,953.00p 8,889.00p 8,889.00p 737
06/12/2024 8,909.00p 8,949.84p 8,907.00p 8,916.00p 734
05/12/2024 8,995.00p 9,001.00p 8,949.50p 8,949.50p 344
04/12/2024 8,995.00p 9,026.00p 8,986.00p 8,986.00p 182
03/12/2024 8,983.00p 9,037.70p 8,981.25p 8,983.00p 598
02/12/2024 8,972.00p 9,024.00p 8,971.50p 9,011.00p 742
29/11/2024 9,000.00p 9,000.00p 8,965.00p 8,978.00p 34
28/11/2024 8,987.00p 8,996.00p 8,987.00p 8,996.00p 1,137
27/11/2024 8,972.00p 9,013.00p 8,937.00p 8,940.00p 1,999
26/11/2024 9,033.00p 9,048.70p 8,982.00p 9,023.00p 1,784
25/11/2024 8,988.00p 9,086.50p 8,988.00p 9,086.50p 927
22/11/2024 8,897.00p 8,965.00p 8,880.69p 8,807.00p 1,094
21/11/2024 8,730.00p 8,807.00p 8,671.00p 8,807.00p 796
20/11/2024 8,677.00p 8,677.00p 8,632.00p 8,636.00p 1,649
19/11/2024 8,637.00p 8,655.14p 8,579.76p 8,630.00p 608
18/11/2024 8,679.00p 8,692.00p 8,641.60p 8,679.00p 1,050
15/11/2024 8,820.00p 8,680.14p 8,652.00p 8,726.00p 252
14/11/2024 8,820.00p 8,820.00p 8,726.00p 8,726.00p 944
13/11/2024 8,770.00p 8,818.00p 8,746.30p 8,786.50p 1,072
12/11/2024 8,816.00p 8,839.00p 8,786.50p 8,786.50p 1,414
11/11/2024 8,807.00p 8,827.00p 8,787.00p 8,821.00p 2,232
08/11/2024 8,662.00p 8,697.00p 8,650.37p 8,683.50p 2,759
07/11/2024 8,695.00p 8,740.00p 8,668.00p 8,674.00p 5,003
06/11/2024 8,751.00p 8,774.00p 8,606.00p 8,632.00p 4,813
05/11/2024 8,326.00p 8,327.00p 8,310.00p 8,326.00p 1,036
04/11/2024 8,285.00p 8,335.00p 8,232.00p 8,327.00p 1,136
01/11/2024 8,315.00p 8,315.00p 8,283.86p 8,315.00p 144
31/10/2024 8,337.00p 8,348.00p 8,316.00p 8,341.50p 353
30/10/2024 8,315.00p 8,389.00p 8,315.00p 8,313.00p 1,698
29/10/2024 8,358.00p 8,396.00p 8,313.00p 8,313.00p 142
28/10/2024 8,333.00p 8,361.00p 8,295.00p 8,361.00p 440
25/10/2024 8,333.00p 8,334.85p 8,294.00p 8,294.00p 485
24/10/2024 8,325.00p 8,326.00p 8,286.50p 8,296.50p 863
23/10/2024 8,311.00p 8,342.00p 8,288.09p 8,296.50p 1,147
22/10/2024 8,345.00p 8,364.00p 8,341.27p 8,350.00p 1,005
21/10/2024 8,459.00p 8,486.00p 8,387.00p 8,389.00p 640
18/10/2024 8,450.00p 8,479.00p 8,450.00p 8,452.50p 1,608
17/10/2024 8,498.00p 8,520.00p 8,469.00p 8,469.00p 1,417
16/10/2024 8,444.00p 8,503.00p 8,434.49p 8,503.00p 1,677
15/10/2024 8,421.00p 8,428.00p 8,416.00p 8,416.00p 1,553
14/10/2024 8,364.00p 8,415.00p 8,344.48p 8,415.00p 4,557
11/10/2024 8,260.00p 8,367.00p 8,260.00p 8,356.50p 775
10/10/2024 8,232.00p 8,270.84p 8,257.00p 8,264.50p 32
09/10/2024 8,232.00p 8,324.50p 8,229.00p 8,260.00p 2,463
08/10/2024 8,256.00p 8,269.00p 8,254.00p 8,260.00p 1,081
07/10/2024 8,310.00p 8,314.00p 8,267.36p 8,285.00p 1,649
04/10/2024 8,242.00p 8,297.20p 8,229.00p 8,289.00p 749
03/10/2024 8,228.00p 8,255.66p 8,221.67p 8,236.00p 41
02/10/2024 8,161.00p 8,204.00p 8,153.00p 8,198.00p 1,162
01/10/2024 8,259.00p 8,259.00p 8,173.22p 8,206.00p 1,089
30/09/2024 8,256.00p 8,256.00p 8,180.00p 8,180.00p 6,538
27/09/2024 8,188.00p 8,254.00p 8,188.00p 8,246.00p 1,576
26/09/2024 8,195.00p 8,208.00p 8,184.00p 8,186.00p 492
25/09/2024 8,161.00p 8,185.21p 8,148.00p 8,154.50p 741
24/09/2024 8,203.00p 8,203.00p 8,164.00p 8,168.00p 869
23/09/2024 8,226.00p 8,226.00p 8,163.00p 8,163.00p 281
20/09/2024 8,203.00p 8,240.00p 8,187.00p 8,187.50p 2,084
19/09/2024 8,265.00p 8,295.93p 8,259.50p 8,153.00p 135
18/09/2024 8,186.00p 8,186.00p 8,134.00p 8,153.00p 1,090
17/09/2024 8,150.00p 8,233.00p 8,137.02p 8,233.00p 33
16/09/2024 8,150.00p 8,153.00p 8,106.00p 8,107.00p 8,670
13/09/2024 8,111.00p 8,142.00p 8,111.00p 8,021.00p 5,623
12/09/2024 8,005.00p 8,024.00p 8,000.38p 7,889.50p 108
11/09/2024 7,922.00p 7,951.00p 7,889.50p 7,934.50p 43
10/09/2024 7,966.00p 7,966.00p 7,921.10p 7,934.50p 232
09/09/2024 7,945.00p 7,959.00p 7,912.95p 7,953.00p 1,323
06/09/2024 7,933.00p 7,951.00p 7,866.00p 7,866.00p 31
05/09/2024 8,016.00p 8,016.00p 7,980.00p 7,980.00p 98
04/09/2024 8,017.00p 8,028.00p 7,998.82p 8,028.00p 41
03/09/2024 8,180.00p 8,186.00p 8,101.00p 8,116.00p 6,513
02/09/2024 8,225.00p 8,225.00p 8,196.26p 8,201.00p 58
30/08/2024 8,210.00p 8,227.00p 8,178.50p 8,178.50p 114
29/08/2024 8,161.00p 8,198.00p 8,159.00p 8,198.00p 493
28/08/2024 8,150.00p 8,171.00p 8,112.00p 8,112.00p 2,665
27/08/2024 8,200.00p 8,204.00p 8,128.00p 8,128.00p 118
26/08/2024 8,127.00p 8,127.00p 8,101.50p 8,101.50p 75
23/08/2024 8,127.00p 8,127.00p 8,101.50p 8,101.50p 75
22/08/2024 8,127.00p 8,127.00p 8,101.50p 8,101.50p 75
21/08/2024 8,111.00p 8,113.20p 8,098.05p 8,100.00p 475
20/08/2024 8,083.00p 8,167.95p 8,071.00p 8,071.00p 178
19/08/2024 8,103.00p 8,132.95p 8,095.88p 8,130.50p 4,648
16/08/2024 8,120.00p 8,120.00p 8,057.71p 8,091.00p 11,640
15/08/2024 8,134.00p 8,134.00p 8,120.50p 8,120.50p 850
14/08/2024 8,017.00p 8,017.00p 7,974.00p 7,986.00p 131
13/08/2024 7,925.00p 7,952.05p 7,919.00p 7,946.50p 2,752
12/08/2024 7,937.00p 7,961.00p 7,895.00p 7,895.00p 5,505
09/08/2024 7,949.00p 7,952.81p 7,923.50p 7,923.50p 993
08/08/2024 7,820.00p 7,933.00p 7,820.00p 7,930.50p 252
07/08/2024 7,962.00p 7,985.00p 7,946.62p 7,947.50p 359
06/08/2024 7,848.00p 7,877.00p 7,844.00p 7,848.00p 998
05/08/2024 7,731.00p 7,761.00p 7,575.00p 7,741.00p 674
02/08/2024 8,138.00p 8,144.00p 7,899.00p 7,906.00p 1,174
01/08/2024 8,336.00p 8,363.00p 8,204.50p 8,204.50p 913
31/07/2024 8,379.00p 8,384.00p 8,343.00p 8,367.50p 697
30/07/2024 8,281.00p 8,314.00p 8,271.00p 8,271.00p 1,640
29/07/2024 8,323.00p 8,352.00p 8,250.00p 8,258.50p 1,737
26/07/2024 8,258.00p 8,291.00p 8,215.00p 8,184.00p 1,736
25/07/2024 8,098.00p 8,198.00p 8,084.91p 8,184.00p 3,691
24/07/2024 8,200.00p 8,203.00p 8,162.00p 8,192.00p 183
23/07/2024 8,215.00p 8,241.00p 8,182.00p 8,241.00p 2,155
22/07/2024 8,123.00p 8,153.50p 8,113.00p 8,153.50p 37
19/07/2024 8,146.00p 8,146.00p 8,105.00p 8,105.00p 1,134
18/07/2024 8,218.00p 8,301.00p 8,207.00p 8,207.00p 1,730

Market data

Select a section