Wisdomtree European Natural Gas (LON:EGAS)
London · Delayed Price · Currency is GBP 4,218.00
+9.50 (0.23%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:EGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,303.70 | 4,332.00 | 3,952.00 | 4,218.00 | - | 0.23% | 17,006 |
| Sep 21, 2026 | 4,441.00 | 4,457.00 | 4,158.00 | 4,208.50 | - | -7.36% | 8,067 |
| Sep 18, 2026 | 4,410.00 | 4,590.00 | 4,400.75 | 4,543.00 | - | 3.30% | 3,212 |
| Sep 17, 2026 | 4,443.00 | 4,525.00 | 4,327.00 | 4,398.00 | - | -1.01% | 3,248 |
| Sep 16, 2026 | 4,639.00 | 4,709.00 | 4,432.00 | 4,443.00 | - | -3.32% | 6,412 |
| Sep 15, 2026 | 4,770.00 | 4,770.00 | 4,501.00 | 4,595.50 | - | -4.16% | 6,735 |
| Sep 14, 2026 | 4,775.00 | 4,868.00 | 4,711.00 | 4,795.00 | - | 4.42% | 9,117 |
| Sep 11, 2026 | 4,627.00 | 4,680.00 | 4,550.00 | 4,592.00 | - | -2.78% | 18,529 |
| Sep 10, 2026 | 4,551.00 | 4,781.00 | 4,502.00 | 4,723.50 | - | 3.62% | 11,782 |
| Sep 9, 2026 | 4,438.00 | 4,613.00 | 4,435.00 | 4,558.50 | - | 3.76% | 11,480 |
| Sep 8, 2026 | 4,325.00 | 4,393.50 | 4,247.28 | 4,393.50 | - | 4.53% | 5,326 |
| Sep 7, 2026 | 4,229.00 | 4,274.00 | 4,145.00 | 4,203.00 | - | 1.74% | 6,469 |
| Sep 4, 2026 | 4,084.00 | 4,166.00 | 4,020.00 | 4,131.00 | - | 1.90% | 3,346 |
| Sep 3, 2026 | 4,173.00 | 4,233.00 | 4,054.00 | 4,054.00 | - | -3.55% | 4,379 |
| Sep 2, 2026 | 4,273.00 | 4,306.00 | 4,125.00 | 4,203.00 | - | 1.26% | 9,964 |
| Sep 1, 2026 | 4,035.00 | 4,159.00 | 3,996.30 | 4,150.50 | - | 9.28% | 8,537 |
| Aug 28, 2026 | 3,982.00 | 4,010.00 | 3,798.00 | 3,798.00 | - | -2.39% | 1,690 |
| Aug 27, 2026 | 3,735.00 | 3,941.00 | 3,732.65 | 3,891.00 | - | 2.96% | 1,370 |
| Aug 26, 2026 | 3,691.00 | 3,781.00 | 3,632.00 | 3,779.00 | - | 0.27% | 4,361 |
| Aug 25, 2026 | 3,960.00 | 3,960.00 | 3,751.00 | 3,769.00 | - | -2.89% | 2,265 |
| Aug 24, 2026 | 3,787.00 | 3,958.00 | 3,742.00 | 3,881.00 | - | 2.00% | 4,829 |
| Aug 21, 2026 | 3,820.00 | 3,863.00 | 3,768.00 | 3,805.00 | - | 1.37% | 905 |
| Aug 20, 2026 | 3,673.00 | 3,784.10 | 3,640.00 | 3,753.50 | - | 3.57% | 7,714 |
| Aug 19, 2026 | 3,642.00 | 3,673.10 | 3,587.00 | 3,624.00 | - | -0.83% | 2,266 |
| Aug 18, 2026 | 3,585.00 | 3,671.00 | 3,519.00 | 3,654.50 | - | 3.67% | 9,651 |
| Aug 17, 2026 | 3,583.00 | 3,593.00 | 3,525.00 | 3,525.00 | - | 1.38% | 3,999 |
| Aug 14, 2026 | 3,489.00 | 3,536.00 | 3,474.35 | 3,477.00 | - | -0.44% | 3,586 |
| Aug 13, 2026 | 3,409.00 | 3,506.20 | 3,362.70 | 3,492.50 | - | 0.56% | 1,079 |
| Aug 12, 2026 | 3,484.00 | 3,521.00 | 3,364.00 | 3,473.00 | - | 2.54% | 1,234 |
| Aug 11, 2026 | 3,523.00 | 3,534.00 | 3,323.00 | 3,387.00 | - | -2.77% | 3,839 |
| Aug 10, 2026 | 3,364.00 | 3,504.25 | 3,268.00 | 3,483.50 | - | 10.45% | 3,310 |
| Aug 7, 2026 | 3,154.00 | 3,285.00 | 3,114.00 | 3,154.00 | - | -1.99% | 3,465 |
| Aug 6, 2026 | 3,116.00 | 3,240.00 | 3,058.38 | 3,218.00 | - | 6.36% | 3,642 |
| Aug 5, 2026 | 3,216.00 | 3,216.30 | 3,002.00 | 3,025.50 | - | -5.35% | 4,397 |
| Aug 4, 2026 | 3,339.00 | 3,476.15 | 3,176.00 | 3,196.50 | - | -3.89% | 1,659 |
| Aug 3, 2026 | 3,277.00 | 3,387.00 | 3,243.00 | 3,326.00 | - | -0.70% | 5,091 |
| Jul 31, 2026 | 3,354.00 | 3,459.00 | 3,307.00 | 3,349.50 | - | -1.14% | 3,623 |
| Jul 30, 2026 | 3,410.00 | 3,471.00 | 3,342.00 | 3,388.00 | - | -2.87% | 4,221 |
| Jul 29, 2026 | 3,343.00 | 3,531.35 | 3,343.00 | 3,488.00 | - | 7.95% | 931 |
| Jul 28, 2026 | 3,228.00 | 3,311.00 | 3,206.00 | 3,231.00 | - | -3.26% | 1,124 |
| Jul 27, 2026 | 3,361.00 | 3,436.00 | 3,318.00 | 3,340.00 | - | -7.27% | 5,418 |
| Jul 24, 2026 | 3,558.00 | 3,706.00 | 3,501.00 | 3,602.00 | - | 1.41% | 9,987 |
| Jul 23, 2026 | 3,557.00 | 3,655.00 | 3,515.00 | 3,552.00 | - | -0.77% | 1,543 |
| Jul 22, 2026 | 3,435.00 | 3,598.00 | 3,435.00 | 3,579.50 | - | 5.25% | 5,099 |
| Jul 21, 2026 | 3,401.00 | 3,429.00 | 3,350.00 | 3,401.00 | - | 1.95% | 3,663 |
| Jul 20, 2026 | 3,413.00 | 3,422.00 | 3,255.00 | 3,336.00 | - | 1.46% | 7,929 |
| Jul 17, 2026 | 3,193.00 | 3,288.00 | 3,182.44 | 3,288.00 | - | 5.62% | 1,537 |
| Jul 16, 2026 | 3,074.00 | 3,169.00 | 3,051.00 | 3,113.00 | - | 0.48% | 1,140 |
| Jul 15, 2026 | 3,102.00 | 3,158.00 | 3,076.00 | 3,098.00 | - | 1.94% | 6,543 |
| Jul 14, 2026 | 3,005.00 | 3,109.00 | 2,998.70 | 3,039.00 | - | 3.35% | 9,539 |