Market data

Select a section

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

(WOSC)
Sector: n/a
7,312.00p
-56.50p -0.77
Last updated: 16:49:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section