WisdomTree Carbon (LON:CARB)
London · Delayed Price · Currency is GBP · Price in EUR 31.43
-0.04 (-0.13%)
Sep 23, 2026, 8:01 AM GMT
LON:CARB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | - | 0.16% | - |
| Sep 18, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | - | 0.74% | 1,371 |
| Sep 17, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | - | 0.86% | - |
| Sep 16, 2026 | 31.16 | 31.16 | 30.93 | 30.93 | - | -0.85% | 16,928 |
| Sep 15, 2026 | 31.95 | 31.95 | 31.19 | 31.19 | - | -3.20% | 1,043 |
| Sep 14, 2026 | 31.60 | 32.22 | 31.60 | 32.22 | - | 2.37% | 1,178 |
| Sep 11, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | - | -0.24% | - |
| Sep 10, 2026 | 31.62 | 31.62 | 31.23 | 31.55 | - | 0.16% | 2,082 |
| Sep 9, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | - | 0.33% | - |
| Sep 8, 2026 | 31.35 | 31.40 | 31.26 | 31.40 | - | 0.53% | 850 |
| Sep 7, 2026 | 30.97 | 31.23 | 30.88 | 31.23 | - | 0.99% | 4,200 |
| Sep 4, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | - | 0.83% | - |
| Sep 3, 2026 | 30.73 | 30.77 | 30.50 | 30.67 | - | -0.36% | 3,220 |
| Sep 2, 2026 | 30.41 | 30.96 | 30.26 | 30.78 | - | 0.52% | 15,423 |
| Sep 1, 2026 | 30.15 | 30.67 | 30.12 | 30.62 | - | 0.69% | 21,316 |
| Aug 28, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | - | 0.25% | - |
| Aug 27, 2026 | 30.50 | 30.50 | 30.34 | 30.34 | - | -0.48% | 1 |
| Aug 26, 2026 | 30.88 | 30.91 | 30.31 | 30.48 | - | -2.07% | 15,722 |
| Aug 25, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | - | 0.65% | - |
| Aug 24, 2026 | 31.07 | 31.07 | 30.93 | 30.93 | - | 1.23% | 504 |
| Aug 21, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | - | 0.56% | - |
| Aug 20, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | - | 0.93% | - |
| Aug 19, 2026 | 30.21 | 30.21 | 29.86 | 30.10 | - | 0.07% | 1,945 |
| Aug 18, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | - | 0.77% | - |
| Aug 17, 2026 | 29.97 | 29.97 | 29.85 | 29.85 | - | -0.58% | 1 |
| Aug 14, 2026 | 30.36 | 30.36 | 30.03 | 30.03 | - | -0.37% | - |
| Aug 13, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | - | 0.92% | - |
| Aug 12, 2026 | 30.08 | 30.08 | 29.86 | 29.86 | - | -0.75% | 123 |
| Aug 11, 2026 | 30.18 | 30.18 | 30.09 | 30.09 | - | 0.32% | 821 |
| Aug 10, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | - | -1.35% | - |
| Aug 7, 2026 | 30.01 | 30.40 | 30.01 | 30.40 | - | 2.01% | 1 |
| Aug 6, 2026 | 29.67 | 29.80 | 29.67 | 29.80 | - | 0.57% | 1 |
| Aug 5, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | - | 0.17% | - |
| Aug 4, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | - | 0.75% | - |
| Aug 3, 2026 | 29.44 | 29.52 | 29.31 | 29.36 | - | -0.51% | 7,174 |
| Jul 31, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | - | -0.39% | - |
| Jul 30, 2026 | 29.74 | 29.74 | 29.63 | 29.63 | - | 0.70% | 2 |
| Jul 29, 2026 | 29.39 | 29.42 | 29.39 | 29.42 | - | -0.34% | 2,052 |
| Jul 28, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | - | -0.10% | - |
| Jul 27, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | - | -1.45% | - |
| Jul 24, 2026 | 29.73 | 29.99 | 29.73 | 29.99 | - | -0.65% | 1 |
| Jul 23, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | - | -2.96% | - |
| Jul 22, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | - | 4.05% | - |
| Jul 21, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | - | -0.17% | - |
| Jul 20, 2026 | 29.44 | 29.94 | 29.44 | 29.94 | - | 4.36% | 4,513 |
| Jul 17, 2026 | 28.43 | 28.69 | 28.43 | 28.69 | - | 0.56% | 3,945 |
| Jul 16, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | - | -2.64% | 13 |
| Jul 15, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | - | -0.31% | - |
| Jul 14, 2026 | 29.04 | 29.40 | 29.03 | 29.40 | - | 1.82% | 2,016 |
| Jul 13, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | - | 0.91% | - |