WisdomTree Brent Crude Oil (LON:BRNT)
London · Delayed Price · Currency is GBP · Price in USD 94.98
-0.33 (-0.35%)
Sep 23, 2026, 12:05 PM GMT
LON:BRNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 94.48 | 95.31 | 94.15 | 94.77 | - | -0.57% | 5,368 |
| Sep 22, 2026 | 96.82 | 96.93 | 93.26 | 95.31 | - | -0.08% | 228,876 |
| Sep 21, 2026 | 96.62 | 96.94 | 95.01 | 95.39 | - | -3.22% | 44,268 |
| Sep 18, 2026 | 96.95 | 98.90 | 96.64 | 98.56 | - | 0.64% | 85,786 |
| Sep 17, 2026 | 98.10 | 98.78 | 97.00 | 97.93 | - | -0.95% | 43,303 |
| Sep 16, 2026 | 99.72 | 100.80 | 97.93 | 98.87 | - | -1.85% | 80,100 |
| Sep 15, 2026 | 100.26 | 101.07 | 98.70 | 100.73 | - | 1.36% | 89,423 |
| Sep 14, 2026 | 99.62 | 101.81 | 99.00 | 99.38 | - | 2.13% | 198,830 |
| Sep 11, 2026 | 98.88 | 99.14 | 96.94 | 97.31 | - | -1.79% | 104,787 |
| Sep 10, 2026 | 94.52 | 99.08 | 94.48 | 99.08 | - | 4.22% | 512,188 |
| Sep 9, 2026 | 93.43 | 95.14 | 93.39 | 95.07 | - | 3.39% | 183,468 |
| Sep 8, 2026 | 92.67 | 93.36 | 91.48 | 91.95 | - | 0.14% | 184,035 |
| Sep 7, 2026 | 91.50 | 92.01 | 90.32 | 91.82 | - | 2.55% | 60,203 |
| Sep 4, 2026 | 89.92 | 90.09 | 87.48 | 89.54 | - | -0.79% | 127,207 |
| Sep 3, 2026 | 88.87 | 91.65 | 88.51 | 90.25 | - | 0.62% | 60,429 |
| Sep 2, 2026 | 89.39 | 89.69 | 87.91 | 89.69 | - | 3.21% | 179,020 |
| Sep 1, 2026 | 85.68 | 87.07 | 85.68 | 86.90 | - | 4.95% | 85,097 |
| Aug 28, 2026 | 82.64 | 83.24 | 81.94 | 82.81 | - | 0.87% | 33,435 |
| Aug 27, 2026 | 80.44 | 82.50 | 80.20 | 82.09 | - | 0.17% | 215,065 |
| Aug 26, 2026 | 80.35 | 82.00 | 79.39 | 81.95 | - | -0.07% | 218,391 |
| Aug 25, 2026 | 84.28 | 84.81 | 81.94 | 82.01 | - | -3.35% | 161,197 |
| Aug 24, 2026 | 85.39 | 86.25 | 84.85 | 84.85 | - | -2.08% | 49,768 |
| Aug 21, 2026 | 86.02 | 86.92 | 85.60 | 86.65 | - | 0.73% | 169,468 |
| Aug 20, 2026 | 84.68 | 86.89 | 84.64 | 86.02 | - | 1.30% | 125,832 |
| Aug 19, 2026 | 84.52 | 85.04 | 83.53 | 84.92 | - | 0.21% | 145,987 |
| Aug 18, 2026 | 84.05 | 84.74 | 83.38 | 84.74 | - | 3.70% | 92,310 |
| Aug 17, 2026 | 81.00 | 82.07 | 80.80 | 81.72 | - | 1.48% | 73,708 |
| Aug 14, 2026 | 80.71 | 81.74 | 79.63 | 80.53 | - | -0.40% | 101,573 |
| Aug 13, 2026 | 80.99 | 81.30 | 78.96 | 80.85 | - | -0.44% | 116,000 |
| Aug 12, 2026 | 81.52 | 81.74 | 80.55 | 81.21 | - | 0.05% | 160,510 |
| Aug 11, 2026 | 81.47 | 82.24 | 79.40 | 81.17 | - | 1.90% | 177,623 |
| Aug 10, 2026 | 76.50 | 79.70 | 76.47 | 79.66 | - | 4.29% | 194,496 |
| Aug 7, 2026 | 76.02 | 76.54 | 74.71 | 76.38 | - | 2.10% | 104,367 |
| Aug 6, 2026 | 73.10 | 74.82 | 72.85 | 74.81 | - | 3.00% | 267,929 |
| Aug 5, 2026 | 72.73 | 74.22 | 72.17 | 72.63 | - | -0.68% | 264,475 |
| Aug 4, 2026 | 76.61 | 78.07 | 73.00 | 73.13 | - | -4.03% | 289,859 |
| Aug 3, 2026 | 75.80 | 76.86 | 75.37 | 76.20 | - | -3.97% | 116,611 |
| Jul 31, 2026 | 77.69 | 80.00 | 77.42 | 79.35 | - | 0.66% | 204,765 |
| Jul 30, 2026 | 79.87 | 80.06 | 78.00 | 78.83 | - | -0.92% | 230,542 |
| Jul 29, 2026 | 76.93 | 79.86 | 76.79 | 79.56 | - | 5.95% | 209,801 |
| Jul 28, 2026 | 76.76 | 77.33 | 75.09 | 75.09 | - | -4.33% | 204,083 |
| Jul 27, 2026 | 78.60 | 79.40 | 77.36 | 78.49 | - | -4.08% | 326,236 |
| Jul 24, 2026 | 83.26 | 83.31 | 81.51 | 81.83 | - | -2.94% | 278,599 |
| Jul 23, 2026 | 82.80 | 84.37 | 82.79 | 84.31 | - | 3.65% | 386,667 |
| Jul 22, 2026 | 81.45 | 82.26 | 81.11 | 81.34 | - | 1.02% | 335,397 |
| Jul 21, 2026 | 79.47 | 81.00 | 78.79 | 80.52 | - | 2.20% | 136,071 |
| Jul 20, 2026 | 80.48 | 80.75 | 77.53 | 78.79 | - | 0.48% | 285,554 |
| Jul 17, 2026 | 76.59 | 78.67 | 76.50 | 78.41 | - | 1.84% | 63,416 |
| Jul 16, 2026 | 76.81 | 77.93 | 76.45 | 76.99 | - | 1.29% | 128,581 |
| Jul 15, 2026 | 77.39 | 77.77 | 75.99 | 76.01 | - | -0.59% | 128,752 |