WisdomTree Brent Crude Oil (LON:BRNG)
London · Delayed Price · Currency is GBP · Price in GBX 6,134.00
-204.00 (-3.22%)
Jul 24, 2026, 4:35 PM GMT
LON:BRNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6,250.00 | 6,252.00 | 6,114.00 | 6,134.00 | 6,134.00 | -3.22% | 37,086 |
| Jul 23, 2026 | 6,192.00 | 6,338.00 | 6,192.00 | 6,338.00 | 6,338.00 | 4.24% | 225,982 |
| Jul 22, 2026 | 6,097.00 | 6,146.00 | 6,064.00 | 6,080.00 | 6,080.00 | 0.93% | 22,150 |
| Jul 21, 2026 | 5,908.00 | 6,050.00 | 5,862.00 | 6,024.00 | 6,024.00 | 2.57% | 24,149 |
| Jul 20, 2026 | 5,980.00 | 5,991.00 | 5,785.00 | 5,873.00 | 5,873.00 | 0.74% | 20,096 |
| Jul 17, 2026 | 5,687.00 | 5,848.00 | 5,687.00 | 5,830.00 | 5,830.00 | 2.10% | 40,118 |
| Jul 16, 2026 | 5,674.00 | 5,758.00 | 5,652.00 | 5,710.00 | 5,710.00 | 1.31% | 6,805 |
| Jul 15, 2026 | 5,772.00 | 5,786.00 | 5,636.00 | 5,636.00 | 5,636.00 | -1.19% | 16,843 |
| Jul 14, 2026 | 5,799.00 | 5,842.00 | 5,612.00 | 5,704.00 | 5,704.00 | 4.35% | 35,699 |
| Jul 13, 2026 | 5,429.00 | 5,466.00 | 5,326.00 | 5,466.00 | 5,466.00 | 4.95% | 30,589 |
| Jul 10, 2026 | 5,239.00 | 5,295.00 | 5,189.00 | 5,208.00 | 5,208.00 | -1.66% | 6,872 |
| Jul 9, 2026 | 5,341.00 | 5,447.00 | 5,284.00 | 5,296.00 | 5,296.00 | -3.45% | 20,444 |
| Jul 8, 2026 | 5,274.00 | 5,517.00 | 5,268.00 | 5,485.50 | 5,485.50 | 7.75% | 63,316 |
| Jul 7, 2026 | 5,035.00 | 5,092.00 | 4,992.00 | 5,091.00 | 5,091.00 | 2.06% | 6,243 |
| Jul 6, 2026 | 4,982.00 | 4,988.00 | 4,957.00 | 4,988.00 | 4,988.00 | 0.48% | 3,405 |
| Jul 3, 2026 | 4,974.18 | 4,964.00 | 4,961.00 | 4,964.00 | 4,964.00 | 1.83% | 1,452 |
| Jul 2, 2026 | 4,885.00 | 4,914.00 | 4,864.00 | 4,875.00 | 4,875.00 | -1.55% | 15,622 |
| Jul 1, 2026 | 5,083.00 | 5,093.00 | 4,942.00 | 4,952.00 | 4,952.00 | -3.21% | 4,895 |
| Jun 30, 2026 | 5,109.00 | 5,184.00 | 5,109.00 | 5,116.00 | 5,116.00 | -0.16% | 7,617 |
| Jun 29, 2026 | 5,094.00 | 5,124.00 | 5,071.00 | 5,124.00 | 5,124.00 | 1.75% | 15,529 |
| Jun 26, 2026 | 5,172.00 | 5,172.00 | 5,031.00 | 5,036.00 | 5,036.00 | -3.41% | 26,755 |
| Jun 25, 2026 | 5,098.54 | 5,226.00 | 5,079.00 | 5,214.00 | 5,214.00 | 1.03% | 16,055 |
| Jun 24, 2026 | 5,313.00 | 5,309.00 | 5,134.00 | 5,161.00 | 5,161.00 | -3.32% | 342,081 |
| Jun 23, 2026 | 5,331.00 | 5,408.00 | 5,331.00 | 5,338.00 | 5,338.00 | -0.63% | 9,267 |
| Jun 22, 2026 | 5,481.00 | 5,501.00 | 5,346.00 | 5,372.00 | 5,372.00 | -3.81% | 22,070 |
| Jun 19, 2026 | 5,546.00 | 5,585.00 | 5,480.00 | 5,585.00 | 5,585.00 | 4.06% | 10,771 |
| Jun 18, 2026 | 5,370.00 | 5,429.00 | 5,344.00 | 5,367.00 | 5,367.00 | -1.72% | 5,607 |
| Jun 17, 2026 | 5,370.00 | 5,527.00 | 5,330.00 | 5,461.00 | 5,461.00 | 0.74% | 12,485 |
| Jun 16, 2026 | 5,618.00 | 5,624.00 | 5,421.00 | 5,421.00 | 5,421.00 | -3.83% | 22,443 |
| Jun 15, 2026 | 5,657.00 | 5,667.00 | 5,602.00 | 5,637.00 | 5,637.00 | -4.49% | 22,295 |
| Jun 12, 2026 | 6,000.00 | 6,080.00 | 5,836.00 | 5,902.00 | 5,902.00 | -6.82% | 42,026 |
| Jun 11, 2026 | 6,289.00 | 6,380.00 | 6,213.00 | 6,334.00 | 6,334.00 | 1.18% | 27,179 |
| Jun 10, 2026 | 6,181.00 | 6,279.00 | 6,140.00 | 6,260.00 | 6,260.00 | 1.95% | 19,688 |
| Jun 9, 2026 | 6,279.00 | 6,300.00 | 6,140.00 | 6,140.00 | 6,140.00 | -3.70% | 16,134 |
| Jun 8, 2026 | 6,571.00 | 6,571.00 | 6,300.00 | 6,376.00 | 6,376.00 | 1.61% | 18,013 |
| Jun 5, 2026 | 6,349.00 | 6,349.00 | 6,249.00 | 6,275.00 | 6,275.00 | -1.06% | 3,577 |
| Jun 4, 2026 | 6,464.00 | 6,464.00 | 6,276.00 | 6,342.00 | 6,342.00 | -2.58% | 11,565 |
| Jun 3, 2026 | 6,511.00 | 6,557.00 | 6,427.00 | 6,510.00 | 6,510.00 | 3.04% | 30,606 |
| Jun 2, 2026 | 6,270.00 | 6,318.00 | 6,199.00 | 6,318.00 | 6,318.00 | -1.37% | 24,410 |
| Jun 1, 2026 | 6,244.00 | 6,484.00 | 6,209.00 | 6,406.00 | 6,406.00 | 5.69% | 44,916 |
| May 29, 2026 | 6,125.00 | 6,216.00 | 6,034.00 | 6,061.00 | 6,061.00 | -2.70% | 31,712 |
| May 28, 2026 | 6,306.00 | 6,342.00 | 6,094.00 | 6,229.00 | 6,229.00 | -0.05% | 24,818 |
| May 27, 2026 | 6,282.00 | 6,272.00 | 6,100.00 | 6,232.00 | 6,232.00 | -3.45% | 30,302 |
| May 26, 2026 | 6,291.00 | 6,455.00 | 6,300.00 | 6,455.00 | 6,455.00 | -2.83% | 29,957 |
| May 22, 2026 | 6,693.00 | 6,745.00 | 6,566.00 | 6,643.00 | 6,643.00 | -3.18% | 24,905 |
| May 21, 2026 | 6,725.00 | 6,906.00 | 6,630.00 | 6,861.00 | 6,861.00 | 2.97% | 25,836 |
| May 20, 2026 | 6,921.00 | 6,934.00 | 6,644.00 | 6,663.00 | 6,663.00 | -4.36% | 7,140 |
| May 19, 2026 | 6,962.00 | 7,034.00 | 6,923.00 | 6,967.00 | 6,967.00 | -0.13% | 17,060 |
| May 18, 2026 | 6,983.00 | 6,994.00 | 6,772.00 | 6,976.00 | 6,976.00 | 1.35% | 25,445 |
| May 15, 2026 | 6,605.00 | 6,892.00 | 6,775.00 | 6,883.00 | 6,883.00 | 4.21% | 35,226 |