WisdomTree Bloomberg Brent Crude Oil (LON:BRND)
London · Delayed Price · Currency is GBP · Price in USD 76.98
+0.24 (0.31%)
Sep 23, 2026, 2:25 PM GMT
LON:BRND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 76.45 | 76.45 | 76.11 | 76.14 | - | -0.78% | 445 |
| Sep 22, 2026 | 77.79 | 77.79 | 75.00 | 76.74 | - | 0.07% | 3,815 |
| Sep 21, 2026 | 77.46 | 77.46 | 76.69 | 76.69 | - | -3.01% | 1,495 |
| Sep 18, 2026 | 77.94 | 79.07 | 77.72 | 79.07 | - | 0.63% | 436 |
| Sep 17, 2026 | 78.78 | 79.19 | 78.05 | 78.57 | - | -0.80% | 2,651 |
| Sep 16, 2026 | 80.10 | 80.93 | 79.20 | 79.20 | - | -1.93% | 1,225 |
| Sep 15, 2026 | 80.65 | 80.94 | 79.48 | 80.76 | - | 0.04% | 1,542 |
| Sep 14, 2026 | 80.03 | 81.31 | 79.43 | 80.73 | - | 2.77% | 11,460 |
| Sep 11, 2026 | 79.47 | 79.59 | 77.99 | 78.56 | - | -1.06% | 2,461 |
| Sep 10, 2026 | 75.94 | 79.40 | 75.85 | 79.40 | - | 4.02% | 5,451 |
| Sep 9, 2026 | 75.00 | 76.43 | 75.00 | 76.33 | - | 3.15% | 6,224 |
| Sep 8, 2026 | 74.50 | 74.90 | 73.87 | 74.00 | - | 0.36% | 9,225 |
| Sep 7, 2026 | 73.47 | 73.74 | 72.65 | 73.74 | - | 2.51% | 7,789 |
| Sep 4, 2026 | 72.21 | 72.21 | 70.77 | 71.93 | - | -1.11% | 700 |
| Sep 3, 2026 | 71.39 | 73.37 | 71.08 | 72.74 | - | 1.18% | 34,422 |
| Sep 2, 2026 | 71.98 | 71.98 | 70.70 | 71.90 | - | 3.17% | 2,810 |
| Sep 1, 2026 | 69.20 | 69.75 | 68.84 | 69.69 | - | 4.81% | 9,076 |
| Aug 28, 2026 | 66.32 | 66.57 | 65.93 | 66.49 | - | 1.08% | 4,033 |
| Aug 27, 2026 | 64.41 | 66.23 | 64.41 | 65.78 | - | -0.05% | 6,266 |
| Aug 26, 2026 | 64.53 | 65.81 | 63.79 | 65.81 | - | -0.54% | 4,996 |
| Aug 25, 2026 | 67.66 | 68.00 | 65.84 | 66.17 | - | -2.78% | 9,634 |
| Aug 24, 2026 | 68.82 | 69.09 | 68.06 | 68.06 | - | -2.01% | 5,231 |
| Aug 21, 2026 | 69.03 | 69.71 | 68.82 | 69.46 | - | 0.63% | 1,544 |
| Aug 20, 2026 | 68.59 | 69.72 | 67.96 | 69.02 | - | 1.19% | 3,429 |
| Aug 19, 2026 | 67.94 | 68.21 | 67.10 | 68.21 | - | 0.24% | 4,328 |
| Aug 18, 2026 | 67.45 | 68.05 | 67.27 | 68.05 | - | 3.76% | 1,901 |
| Aug 17, 2026 | 65.14 | 65.85 | 65.08 | 65.59 | - | 1.46% | 5,100 |
| Aug 14, 2026 | 65.05 | 65.14 | 64.06 | 64.64 | - | -0.69% | 1,352 |
| Aug 13, 2026 | 65.22 | 65.22 | 63.71 | 65.09 | - | 0.02% | 6,822 |
| Aug 12, 2026 | 64.90 | 65.51 | 64.73 | 65.08 | - | 0.49% | 10,044 |
| Aug 11, 2026 | 65.65 | 66.04 | 63.91 | 64.76 | - | 1.20% | 24,685 |
| Aug 10, 2026 | 61.89 | 63.99 | 61.38 | 63.99 | - | 4.45% | 24,374 |
| Aug 7, 2026 | 60.92 | 61.27 | 60.22 | 61.27 | - | 2.32% | 668 |
| Aug 6, 2026 | 58.73 | 59.88 | 58.56 | 59.88 | - | 2.64% | 3,882 |
| Aug 5, 2026 | 58.41 | 59.59 | 58.28 | 58.34 | - | -1.15% | 8,573 |
| Aug 4, 2026 | 61.79 | 62.53 | 58.96 | 59.02 | - | -4.08% | 16,991 |
| Aug 3, 2026 | 60.90 | 61.53 | 60.55 | 61.53 | - | -3.70% | 27,561 |
| Jul 31, 2026 | 62.60 | 64.18 | 62.31 | 63.89 | - | 1.09% | 3,300 |
| Jul 30, 2026 | 63.89 | 64.05 | 62.87 | 63.20 | - | -1.17% | 6,218 |
| Jul 29, 2026 | 61.74 | 64.01 | 61.74 | 63.95 | - | 5.82% | 23,825 |
| Jul 28, 2026 | 61.87 | 62.10 | 60.44 | 60.44 | - | -4.05% | 23,369 |
| Jul 27, 2026 | 62.96 | 63.63 | 62.27 | 62.99 | - | -3.87% | 15,866 |
| Jul 24, 2026 | 66.71 | 66.81 | 65.50 | 65.52 | - | -3.10% | 11,679 |
| Jul 23, 2026 | 66.47 | 67.65 | 66.47 | 67.62 | - | 3.68% | 12,272 |
| Jul 22, 2026 | 65.61 | 66.01 | 65.22 | 65.22 | - | 0.79% | 8,189 |
| Jul 21, 2026 | 63.82 | 64.79 | 63.44 | 64.71 | - | 2.47% | 15,861 |
| Jul 20, 2026 | 64.62 | 64.80 | 62.65 | 63.15 | - | 0.59% | 10,966 |
| Jul 17, 2026 | 61.62 | 63.14 | 61.45 | 62.78 | - | 1.46% | 2,467 |
| Jul 16, 2026 | 61.69 | 62.46 | 61.34 | 61.87 | - | 1.29% | 6,769 |
| Jul 15, 2026 | 62.14 | 62.36 | 61.08 | 61.08 | - | 0.59% | 686 |