Wisdomtree Issuer Icav - Cybersecurity UCITS ETF (LON:CYSE)
London · Delayed Price · Currency is GBP · Price in GBX 3,387.00
+76.50 (2.31%)
Sep 23, 2026, 1:27 PM GMT
LON:CYSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,371.50 | 3,391.00 | 3,350.00 | 3,386.00 | - | 2.28% | 10,302 |
| Sep 22, 2026 | 3,332.50 | 3,380.50 | 3,280.00 | 3,310.50 | 3,310.50 | 0.63% | 31,914 |
| Sep 21, 2026 | 3,220.00 | 3,304.50 | 3,170.00 | 3,289.75 | 3,289.75 | 4.11% | 29,344 |
| Sep 18, 2026 | 3,256.00 | 3,282.00 | 3,149.50 | 3,160.00 | 3,160.00 | -3.51% | 10,955 |
| Sep 17, 2026 | 3,251.50 | 3,305.50 | 3,158.00 | 3,275.00 | 3,275.00 | 0.74% | 46,924 |
| Sep 16, 2026 | 3,195.50 | 3,251.00 | 3,195.50 | 3,251.00 | 3,251.00 | 2.97% | 15,278 |
| Sep 15, 2026 | 3,134.00 | 3,160.50 | 3,073.00 | 3,157.25 | 3,157.25 | 1.46% | 36,320 |
| Sep 14, 2026 | 2,887.50 | 3,131.50 | 2,884.00 | 3,111.75 | 3,111.75 | 10.03% | 36,610 |
| Sep 11, 2026 | 2,893.00 | 2,906.00 | 2,811.00 | 2,828.00 | 2,828.00 | -2.82% | 18,073 |
| Sep 10, 2026 | 2,890.00 | 2,926.50 | 2,861.50 | 2,910.00 | 2,910.00 | 0.97% | 20,955 |
| Sep 9, 2026 | 2,852.50 | 2,897.00 | 2,835.00 | 2,882.00 | 2,882.00 | 1.05% | 21,901 |
| Sep 8, 2026 | 2,883.50 | 2,892.00 | 2,805.00 | 2,852.00 | 2,852.00 | -0.75% | 15,738 |
| Sep 7, 2026 | 2,912.50 | 2,912.50 | 2,873.50 | 2,873.50 | 2,873.50 | -0.90% | 14,789 |
| Sep 4, 2026 | 2,926.00 | 2,926.00 | 2,915.50 | 2,899.50 | 2,899.50 | 0.07% | 28,691 |
| Sep 3, 2026 | 2,883.00 | 2,915.50 | 2,872.50 | 2,897.50 | 2,897.50 | 3.22% | 22,164 |
| Sep 2, 2026 | 2,906.50 | 2,918.00 | 2,807.00 | 2,807.00 | 2,807.00 | -4.51% | 52,054 |
| Sep 1, 2026 | 3,091.00 | 3,097.50 | 2,939.50 | 2,939.50 | 2,939.50 | -3.94% | 24,941 |
| Aug 28, 2026 | 3,106.50 | 3,124.00 | 3,000.00 | 3,060.00 | 3,060.00 | 0.08% | 20,486 |
| Aug 27, 2026 | 2,917.50 | 3,062.50 | 2,911.00 | 3,057.50 | 3,057.50 | 10.48% | 12,395 |
| Aug 26, 2026 | 2,731.50 | 2,797.00 | 2,687.50 | 2,767.50 | 2,767.50 | -0.28% | 13,971 |
| Aug 25, 2026 | 2,807.00 | 2,819.00 | 2,765.00 | 2,775.25 | 2,775.25 | -0.93% | 7,007 |
| Aug 24, 2026 | 2,844.62 | 2,858.00 | 2,784.00 | 2,801.25 | 2,801.25 | -0.62% | 17,838 |
| Aug 21, 2026 | 2,814.00 | 2,819.50 | 2,761.50 | 2,818.75 | 2,818.75 | -0.15% | 12,086 |
| Aug 20, 2026 | 2,901.34 | 2,901.50 | 2,820.50 | 2,823.00 | 2,823.00 | -2.75% | 22,195 |
| Aug 19, 2026 | 2,999.00 | 2,999.00 | 2,863.00 | 2,902.75 | 2,902.75 | -2.44% | 30,539 |
| Aug 18, 2026 | 2,974.00 | 3,031.00 | 2,965.00 | 2,975.50 | 2,975.50 | -0.22% | 22,734 |
| Aug 17, 2026 | 3,067.50 | 3,067.50 | 2,974.00 | 2,982.00 | 2,982.00 | -3.42% | 8,294 |
| Aug 14, 2026 | 3,150.50 | 3,175.50 | 3,065.00 | 3,087.50 | 3,087.50 | 0.51% | 13,730 |
| Aug 13, 2026 | 3,036.50 | 3,085.00 | 3,018.00 | 3,071.75 | 3,071.75 | 0.93% | 69,025 |
| Aug 12, 2026 | 3,053.00 | 3,072.50 | 3,011.00 | 3,043.50 | 3,043.50 | -0.59% | 17,423 |
| Aug 11, 2026 | 3,048.00 | 3,081.00 | 3,010.00 | 3,061.50 | 3,061.50 | 1.01% | 33,377 |
| Aug 10, 2026 | 2,937.00 | 3,052.00 | 2,928.50 | 3,031.00 | 3,031.00 | 4.15% | 9,894 |
| Aug 7, 2026 | 2,904.50 | 2,961.50 | 2,895.50 | 2,910.25 | 2,910.25 | 1.92% | 10,747 |
| Aug 6, 2026 | 2,946.50 | 2,955.00 | 2,808.50 | 2,855.50 | 2,855.50 | -2.82% | 25,327 |
| Aug 5, 2026 | 2,964.00 | 2,990.50 | 2,938.50 | 2,938.50 | 2,938.50 | 1.38% | 11,547 |
| Aug 4, 2026 | 2,817.50 | 2,910.00 | 2,798.50 | 2,898.50 | 2,898.50 | 3.91% | 14,017 |
| Aug 3, 2026 | 2,733.50 | 2,800.50 | 2,719.00 | 2,789.50 | 2,789.50 | 4.50% | 20,564 |
| Jul 31, 2026 | 2,671.50 | 2,725.50 | 2,642.00 | 2,669.50 | 2,669.50 | 1.52% | 4,931 |
| Jul 30, 2026 | 2,683.50 | 2,706.00 | 2,617.50 | 2,629.50 | 2,629.50 | -0.90% | 17,609 |
| Jul 29, 2026 | 2,671.00 | 2,689.50 | 2,653.50 | 2,653.50 | 2,653.50 | -1.87% | 12,686 |
| Jul 28, 2026 | 2,709.50 | 2,734.00 | 2,594.50 | 2,704.00 | 2,704.00 | -0.50% | 8,222 |
| Jul 27, 2026 | 2,712.00 | 2,730.00 | 2,692.50 | 2,717.50 | 2,717.50 | 2.24% | 32,141 |
| Jul 24, 2026 | 2,609.50 | 2,673.50 | 2,609.50 | 2,658.00 | 2,658.00 | 1.37% | 6,178 |
| Jul 23, 2026 | 2,682.00 | 2,719.00 | 2,619.00 | 2,622.00 | 2,622.00 | -2.26% | 10,874 |
| Jul 22, 2026 | 2,759.50 | 2,785.00 | 2,682.00 | 2,682.50 | 2,682.50 | -2.49% | 27,295 |
| Jul 21, 2026 | 2,844.00 | 2,844.00 | 2,751.00 | 2,751.00 | 2,751.00 | -4.21% | 26,439 |
| Jul 20, 2026 | 2,868.50 | 2,891.10 | 2,821.00 | 2,872.00 | 2,872.00 | 0.47% | 40,008 |
| Jul 17, 2026 | 2,802.00 | 2,915.50 | 2,802.00 | 2,858.50 | 2,858.50 | -0.32% | 20,882 |
| Jul 16, 2026 | 2,861.50 | 2,887.50 | 2,805.00 | 2,867.75 | 2,867.75 | -0.62% | 6,965 |
| Jul 15, 2026 | 2,980.50 | 3,003.00 | 2,890.50 | 2,885.50 | 2,885.50 | -1.84% | 19,346 |