WisdomTree Bloomberg Brent Crude Oil (LON:BRNB)
London · Delayed Price · Currency is GBP · Price in GBX 5,895.00
+155.00 (2.70%)
Sep 23, 2026, 4:35 PM GMT
LON:BRNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,706.91 | 5,855.15 | 5,686.60 | 5,852.98 | - | 1.97% | 2,160 |
| Sep 22, 2026 | 5,822.58 | 5,822.58 | 5,605.28 | 5,740.00 | - | 0.17% | 4,666 |
| Sep 21, 2026 | 5,792.00 | 5,815.00 | 5,720.87 | 5,730.00 | - | -3.16% | 26,790 |
| Sep 18, 2026 | 5,840.00 | 5,931.00 | 5,806.00 | 5,917.00 | - | 0.54% | 2,468 |
| Sep 17, 2026 | 5,884.00 | 5,928.49 | 5,824.65 | 5,885.50 | - | -0.36% | 2,626 |
| Sep 16, 2026 | 5,986.00 | 6,010.00 | 5,849.00 | 5,907.00 | - | -1.67% | 3,770 |
| Sep 15, 2026 | 5,991.00 | 6,010.00 | 5,884.78 | 6,007.50 | - | 1.31% | 10,761 |
| Sep 14, 2026 | 5,943.00 | 6,026.75 | 5,898.00 | 5,930.00 | - | 2.60% | 4,530 |
| Sep 11, 2026 | 5,863.00 | 5,904.00 | 5,766.91 | 5,780.00 | - | -1.62% | 7,062 |
| Sep 10, 2026 | 5,602.00 | 5,888.58 | 5,602.00 | 5,875.00 | - | 4.33% | 16,235 |
| Sep 9, 2026 | 5,560.00 | 5,644.59 | 5,531.08 | 5,631.00 | - | 3.30% | 8,341 |
| Sep 8, 2026 | 5,496.00 | 5,544.30 | 5,424.00 | 5,451.00 | - | -0.02% | 8,323 |
| Sep 7, 2026 | 5,423.00 | 5,452.00 | 5,367.00 | 5,452.00 | - | 2.46% | 5,362 |
| Sep 4, 2026 | 5,281.00 | 5,331.00 | 5,232.00 | 5,321.00 | - | -0.63% | 1,449 |
| Sep 3, 2026 | 5,303.00 | 5,438.25 | 5,282.93 | 5,355.00 | - | 0.41% | 11,224 |
| Sep 2, 2026 | 5,306.00 | 5,338.00 | 5,255.00 | 5,333.00 | - | 3.39% | 4,491 |
| Sep 1, 2026 | 5,127.00 | 5,171.93 | 5,100.94 | 5,158.00 | - | 5.27% | 2,874 |
| Aug 28, 2026 | 4,881.00 | 4,909.00 | 4,856.00 | 4,900.00 | - | 1.07% | 930 |
| Aug 27, 2026 | 4,753.00 | 4,856.00 | 4,748.00 | 4,848.00 | - | 0.17% | 3,298 |
| Aug 26, 2026 | 4,716.00 | 4,840.00 | 4,683.06 | 4,840.00 | - | 0.71% | 7,685 |
| Aug 25, 2026 | 4,969.00 | 5,012.00 | 4,806.00 | 4,806.00 | - | -3.86% | 3,299 |
| Aug 24, 2026 | 5,055.00 | 5,069.00 | 4,999.00 | 4,999.00 | - | -1.98% | 1,990 |
| Aug 21, 2026 | 5,059.00 | 5,111.00 | 5,040.00 | 5,100.00 | - | 0.69% | 4,922 |
| Aug 20, 2026 | 5,013.00 | 5,113.00 | 5,004.00 | 5,065.00 | - | 1.10% | 5,896 |
| Aug 19, 2026 | 4,994.00 | 5,039.60 | 4,940.00 | 5,010.00 | - | -0.32% | 9,761 |
| Aug 18, 2026 | 5,026.00 | 5,026.00 | 4,957.00 | 5,026.00 | - | 3.93% | 1,043 |
| Aug 17, 2026 | 4,788.00 | 4,855.00 | 4,788.00 | 4,836.00 | - | 1.36% | 8,973 |
| Aug 14, 2026 | 4,773.00 | 4,789.54 | 4,728.00 | 4,771.00 | - | -0.75% | 3,829 |
| Aug 13, 2026 | 4,821.00 | 4,831.00 | 4,735.00 | 4,807.00 | - | -0.37% | 8,884 |
| Aug 12, 2026 | 4,856.00 | 4,865.00 | 4,789.00 | 4,825.00 | - | - | 10,901 |
| Aug 11, 2026 | 4,845.00 | 4,891.00 | 4,752.00 | 4,825.00 | - | 2.03% | 31,101 |
| Aug 10, 2026 | 4,569.00 | 4,737.00 | 4,560.00 | 4,729.00 | - | 4.05% | 19,680 |
| Aug 7, 2026 | 4,532.00 | 4,545.00 | 4,479.21 | 4,545.00 | - | 2.07% | 1,152 |
| Aug 6, 2026 | 4,352.00 | 4,461.58 | 4,349.00 | 4,453.00 | - | 2.72% | 3,496 |
| Aug 5, 2026 | 4,381.00 | 4,413.00 | 4,320.93 | 4,335.00 | - | -0.73% | 4,086 |
| Aug 4, 2026 | 4,598.00 | 4,664.00 | 4,367.00 | 4,367.00 | - | -4.25% | 19,287 |
| Aug 3, 2026 | 4,520.00 | 4,570.00 | 4,498.73 | 4,561.00 | - | -3.61% | 32,494 |
| Jul 31, 2026 | 4,696.00 | 4,790.28 | 4,634.00 | 4,732.00 | - | 0.55% | 9,898 |
| Jul 30, 2026 | 4,793.00 | 4,815.94 | 4,676.66 | 4,706.00 | - | -2.16% | 3,098 |
| Jul 29, 2026 | 4,642.00 | 4,824.00 | 4,639.67 | 4,810.00 | - | 5.89% | 26,148 |
| Jul 28, 2026 | 4,653.00 | 4,664.28 | 4,527.00 | 4,542.50 | - | -4.13% | 15,688 |
| Jul 27, 2026 | 4,729.00 | 4,793.00 | 4,655.00 | 4,738.00 | - | -3.74% | 22,387 |
| Jul 24, 2026 | 5,003.00 | 5,014.00 | 4,917.35 | 4,922.00 | - | -3.19% | 31,057 |
| Jul 23, 2026 | 4,987.00 | 5,098.00 | 4,976.00 | 5,084.00 | - | 4.27% | 22,089 |
| Jul 22, 2026 | 4,920.00 | 4,937.00 | 4,870.58 | 4,876.00 | - | 0.93% | 7,068 |
| Jul 21, 2026 | 4,783.00 | 4,847.83 | 4,740.79 | 4,831.00 | - | 2.59% | 6,395 |
| Jul 20, 2026 | 4,805.00 | 4,811.00 | 4,634.51 | 4,709.00 | - | 0.68% | 32,256 |
| Jul 17, 2026 | 4,568.00 | 4,691.14 | 4,563.13 | 4,677.00 | - | 2.10% | 12,223 |
| Jul 16, 2026 | 4,555.00 | 4,626.00 | 4,547.94 | 4,581.00 | - | 1.30% | 13,813 |
| Jul 15, 2026 | 4,645.00 | 4,665.00 | 4,522.00 | 4,522.00 | - | -1.20% | 29,689 |