WisdomTree Brent Crude Oil (LON:BRNG)
London · Delayed Price · Currency is GBP · Price in GBX 7,138.00
-16.50 (-0.23%)
Sep 23, 2026, 12:00 PM GMT
LON:BRNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,095.00 | 7,177.00 | 7,076.00 | 7,172.11 | - | 0.25% | 3,673 |
| Sep 22, 2026 | 7,240.00 | 7,256.00 | 6,982.00 | 7,154.50 | 7,154.50 | 0.29% | 22,721 |
| Sep 21, 2026 | 7,217.00 | 7,229.00 | 7,106.00 | 7,134.00 | 7,134.00 | -3.04% | 22,196 |
| Sep 18, 2026 | 7,251.00 | 7,374.00 | 7,251.00 | 7,358.00 | 7,358.00 | 0.45% | 11,530 |
| Sep 17, 2026 | 7,315.00 | 7,380.00 | 7,247.00 | 7,325.00 | 7,325.00 | -0.48% | 17,343 |
| Sep 16, 2026 | 7,398.00 | 7,467.00 | 7,283.00 | 7,360.00 | 7,360.00 | -1.42% | 13,279 |
| Sep 15, 2026 | 7,446.00 | 7,488.00 | 7,356.00 | 7,466.00 | 7,466.00 | 1.29% | 18,144 |
| Sep 14, 2026 | 7,384.00 | 7,524.00 | 7,368.00 | 7,371.00 | 7,371.00 | 2.35% | 31,821 |
| Sep 11, 2026 | 7,307.00 | 7,332.00 | 7,183.00 | 7,202.00 | 7,202.00 | -1.65% | 16,530 |
| Sep 10, 2026 | 6,971.00 | 7,330.00 | 6,971.00 | 7,323.00 | 7,323.00 | 4.41% | 34,166 |
| Sep 9, 2026 | 6,898.00 | 7,023.00 | 6,894.00 | 7,014.00 | 7,014.00 | 3.24% | 15,943 |
| Sep 8, 2026 | 6,856.00 | 6,884.00 | 6,764.00 | 6,794.00 | 6,794.00 | 0.03% | 14,923 |
| Sep 7, 2026 | 6,762.00 | 6,792.00 | 6,669.00 | 6,792.00 | 6,792.00 | 2.41% | 10,789 |
| Sep 4, 2026 | 6,643.00 | 6,648.00 | 6,508.00 | 6,632.00 | 6,632.00 | -0.55% | 17,736 |
| Sep 3, 2026 | 6,584.00 | 6,785.00 | 6,584.00 | 6,669.00 | 6,669.00 | 0.33% | 25,203 |
| Sep 2, 2026 | 6,630.00 | 6,647.00 | 6,520.00 | 6,647.00 | 6,647.00 | 3.44% | 25,604 |
| Sep 1, 2026 | 6,323.00 | 6,435.00 | 6,321.00 | 6,426.00 | 6,426.00 | 5.31% | 17,734 |
| Aug 28, 2026 | 6,077.00 | 6,121.00 | 6,060.00 | 6,102.00 | 6,102.00 | 1.04% | 16,575 |
| Aug 27, 2026 | 5,921.00 | 6,055.00 | 5,904.00 | 6,039.00 | 6,039.00 | 0.17% | 5,065 |
| Aug 26, 2026 | 5,898.00 | 6,030.00 | 5,828.00 | 6,029.00 | 6,029.00 | -0.50% | 6,903 |
| Aug 25, 2026 | 6,185.00 | 6,200.00 | 6,009.00 | 6,059.50 | 6,059.50 | -2.24% | 20,300 |
| Aug 24, 2026 | 6,254.00 | 6,324.00 | 6,218.00 | 6,198.50 | 6,198.50 | -2.45% | 9,882 |
| Aug 21, 2026 | 6,301.00 | 6,359.00 | 6,283.00 | 6,354.00 | 6,354.00 | 0.68% | 11,622 |
| Aug 20, 2026 | 6,219.00 | 6,366.00 | 6,219.00 | 6,311.00 | 6,311.00 | 0.89% | 14,947 |
| Aug 19, 2026 | 6,225.00 | 6,254.00 | 6,151.00 | 6,255.50 | 6,255.50 | -0.10% | 12,528 |
| Aug 18, 2026 | 6,210.00 | 6,262.00 | 6,175.00 | 6,262.00 | 6,262.00 | 3.84% | 16,509 |
| Aug 17, 2026 | 5,977.00 | 6,043.00 | 5,974.00 | 6,030.50 | 6,030.50 | 1.44% | 12,285 |
| Aug 14, 2026 | 5,977.00 | 6,014.00 | 5,876.00 | 5,945.00 | 5,945.00 | -0.77% | 10,435 |
| Aug 13, 2026 | 6,003.00 | 6,020.00 | 5,903.00 | 5,991.00 | 5,991.00 | -0.35% | 12,122 |
| Aug 12, 2026 | 6,034.00 | 6,043.00 | 5,962.00 | 6,012.00 | 6,012.00 | -0.08% | 16,553 |
| Aug 11, 2026 | 6,033.00 | 6,090.00 | 5,886.00 | 6,017.00 | 6,017.00 | 2.04% | 36,538 |
| Aug 10, 2026 | 5,667.00 | 5,842.00 | 5,667.00 | 5,896.50 | 5,896.50 | 4.09% | 14,016 |
| Aug 7, 2026 | 5,649.00 | 5,667.00 | 5,561.00 | 5,665.00 | 5,665.00 | 2.22% | 9,142 |
| Aug 6, 2026 | 5,431.00 | 5,525.00 | 5,415.00 | 5,542.00 | 5,542.00 | 2.65% | 6,720 |
| Aug 5, 2026 | 5,402.00 | 5,508.00 | 5,357.00 | 5,399.00 | 5,399.00 | -0.77% | 31,849 |
| Aug 4, 2026 | 5,705.00 | 5,804.00 | 5,432.00 | 5,441.00 | 5,441.00 | -4.09% | 27,503 |
| Aug 3, 2026 | 5,614.00 | 5,688.00 | 5,606.00 | 5,673.00 | 5,673.00 | -4.00% | 23,423 |
| Jul 31, 2026 | 5,770.00 | 5,937.00 | 5,758.00 | 5,909.50 | 5,909.50 | 0.96% | 12,058 |
| Jul 30, 2026 | 5,989.00 | 5,989.00 | 5,851.00 | 5,853.50 | 5,853.50 | -2.38% | 16,837 |
| Jul 29, 2026 | 5,792.00 | 6,001.00 | 5,777.00 | 5,996.00 | 5,996.00 | 6.27% | 25,613 |
| Jul 28, 2026 | 5,769.00 | 5,815.00 | 5,642.00 | 5,642.00 | 5,642.00 | -4.12% | 44,362 |
| Jul 27, 2026 | 5,879.00 | 5,967.00 | 5,816.00 | 5,884.50 | 5,884.50 | -4.07% | 48,943 |
| 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 |