WisdomTree Live Cattle (LON:CATL)
London · Delayed Price · Currency is GBP · Price in USD 9.46
-0.05 (-0.51%)
Sep 23, 2026, 8:00 AM GMT
LON:CATL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.48 | 9.48 | 9.46 | 9.46 | - | -0.52% | 275 |
| Sep 22, 2026 | 9.76 | 9.76 | 9.50 | 9.50 | - | -0.36% | 208 |
| Sep 21, 2026 | 9.37 | 9.55 | 9.33 | 9.54 | - | 1.74% | 326 |
| Sep 18, 2026 | 9.40 | 9.43 | 9.31 | 9.38 | - | -1.63% | 2,088 |
| Sep 17, 2026 | 9.60 | 9.62 | 9.44 | 9.53 | - | -0.51% | 2,445 |
| Sep 16, 2026 | 9.64 | 9.74 | 9.54 | 9.58 | - | -1.25% | 399 |
| Sep 15, 2026 | 9.70 | 9.79 | 9.69 | 9.70 | - | 0.77% | 7,727 |
| Sep 14, 2026 | 9.64 | 9.69 | 9.58 | 9.63 | - | 0.02% | 440 |
| Sep 11, 2026 | 9.58 | 9.65 | 9.40 | 9.62 | - | 1.10% | 2,412 |
| Sep 10, 2026 | 9.32 | 9.58 | 9.32 | 9.52 | - | 0.78% | 213 |
| Sep 9, 2026 | 9.49 | 9.63 | 9.41 | 9.45 | - | -0.19% | 21,560 |
| Sep 8, 2026 | 9.37 | 9.49 | 9.20 | 9.46 | - | 0.91% | 760 |
| Sep 7, 2026 | 9.38 | 9.38 | 9.20 | 9.38 | - | 0.20% | 2,102 |
| Sep 4, 2026 | 9.44 | 9.49 | 9.26 | 9.36 | - | -0.49% | 1,131 |
| Sep 3, 2026 | 9.30 | 9.43 | 9.20 | 9.41 | - | 1.92% | 9,617 |
| Sep 2, 2026 | 9.23 | 9.41 | 9.20 | 9.23 | - | -0.89% | 167 |
| Sep 1, 2026 | 9.36 | 9.43 | 9.24 | 9.31 | - | 0.28% | 1,263 |
| Aug 28, 2026 | 9.36 | 9.44 | 9.29 | 9.29 | - | -0.89% | 488 |
| Aug 27, 2026 | 9.28 | 9.39 | 9.17 | 9.37 | - | 1.02% | 3,848 |
| Aug 26, 2026 | 9.24 | 9.28 | 9.17 | 9.27 | - | 0.36% | 317 |
| Aug 25, 2026 | 9.57 | 9.57 | 9.24 | 9.24 | - | -1.66% | 1,334 |
| Aug 24, 2026 | 9.59 | 9.62 | 9.38 | 9.40 | - | 0.38% | 5,071 |
| Aug 21, 2026 | 9.50 | 9.59 | 9.35 | 9.36 | - | -1.61% | 20,432 |
| Aug 20, 2026 | 9.46 | 9.56 | 9.44 | 9.51 | - | -0.60% | 258 |
| Aug 19, 2026 | 9.63 | 9.68 | 9.55 | 9.57 | - | -0.09% | 151 |
| Aug 18, 2026 | 9.62 | 9.70 | 9.56 | 9.58 | - | 0.03% | 2,111 |
| Aug 17, 2026 | 9.62 | 9.69 | 9.50 | 9.58 | - | 0.82% | 309 |
| Aug 14, 2026 | 9.51 | 9.75 | 9.47 | 9.50 | - | -1.52% | 609 |
| Aug 13, 2026 | 9.84 | 9.84 | 9.65 | 9.65 | - | -1.21% | 358 |
| Aug 12, 2026 | 9.89 | 9.92 | 9.76 | 9.76 | - | -1.56% | 635 |
| Aug 11, 2026 | 9.93 | 9.99 | 9.79 | 9.92 | - | 0.05% | 235 |
| Aug 10, 2026 | 9.90 | 10.00 | 9.78 | 9.91 | - | 1.57% | 775 |
| Aug 7, 2026 | 9.77 | 9.89 | 9.76 | 9.76 | - | -1.51% | 1,398 |
| Aug 6, 2026 | 10.05 | 10.09 | 9.88 | 9.91 | - | -0.90% | 51 |
| Aug 5, 2026 | 9.93 | 10.00 | 9.93 | 10.00 | - | 1.20% | 352 |
| Aug 4, 2026 | 9.96 | 9.96 | 9.84 | 9.88 | - | -0.73% | 222 |
| Aug 3, 2026 | 9.98 | 10.05 | 9.92 | 9.95 | - | 0.15% | 1,041 |
| Jul 31, 2026 | 9.80 | 10.04 | 9.80 | 9.94 | - | 0.80% | 1,029 |
| Jul 30, 2026 | 9.72 | 9.91 | 9.66 | 9.86 | - | 0.58% | 253 |
| Jul 29, 2026 | 9.69 | 9.82 | 9.69 | 9.80 | - | 1.38% | 2,053 |
| Jul 28, 2026 | 9.61 | 9.70 | 9.47 | 9.67 | - | 0.46% | 599 |
| Jul 27, 2026 | 9.76 | 9.77 | 9.52 | 9.63 | - | -1.18% | 435 |
| Jul 24, 2026 | 9.79 | 9.79 | 9.53 | 9.74 | - | 1.23% | 639 |
| Jul 23, 2026 | 9.63 | 9.70 | 9.51 | 9.62 | - | 0.29% | 159 |
| Jul 22, 2026 | 9.87 | 9.87 | 9.60 | 9.60 | - | -1.04% | 450 |
| Jul 21, 2026 | 9.80 | 9.87 | 9.70 | 9.70 | - | -0.28% | 1,536 |
| Jul 20, 2026 | 9.66 | 9.72 | 9.57 | 9.72 | - | 0.41% | 93 |
| Jul 17, 2026 | 9.74 | 9.86 | 9.68 | 9.68 | - | -0.28% | 848 |
| Jul 16, 2026 | 9.85 | 9.93 | 9.71 | 9.71 | - | -1.55% | 1,312 |
| Jul 15, 2026 | 9.87 | 9.99 | 9.86 | 9.86 | - | -0.76% | 563 |