Wisdomtree Issuer Icav - Wisdomtree Uranium And Nuclear Energy UCITS ETF (LON:NCLR)
London · Delayed Price · Currency is GBP · Price in USD 49.22
-1.15 (-2.27%)
Sep 23, 2026, 3:18 PM GMT
LON:NCLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 50.45 | 50.55 | 49.16 | 49.22 | - | -2.27% | 882 |
| Sep 22, 2026 | 50.68 | 50.68 | 49.68 | 50.36 | 50.36 | 0.20% | 1,540 |
| Sep 21, 2026 | 49.15 | 50.26 | 49.15 | 50.26 | 50.26 | 2.65% | 1,407 |
| Sep 18, 2026 | 50.30 | 50.30 | 48.87 | 48.96 | 48.96 | -1.76% | 4,720 |
| Sep 17, 2026 | 49.20 | 49.88 | 49.10 | 49.84 | 49.84 | 2.12% | 1,969 |
| Sep 16, 2026 | 48.33 | 49.28 | 48.33 | 48.81 | 48.81 | 0.63% | 1,090 |
| Sep 15, 2026 | 48.99 | 49.25 | 48.34 | 48.50 | 48.50 | -1.18% | 2,639 |
| Sep 14, 2026 | 50.49 | 50.49 | 48.67 | 49.08 | 49.08 | -4.79% | 3,499 |
| Sep 11, 2026 | 52.19 | 52.60 | 51.47 | 51.55 | 51.55 | -2.74% | 812 |
| Sep 10, 2026 | 54.15 | 54.45 | 52.57 | 53.00 | 53.00 | -3.11% | 1,292 |
| Sep 9, 2026 | 55.18 | 55.80 | 54.54 | 54.70 | 54.70 | -1.85% | 1,818 |
| Sep 8, 2026 | 54.26 | 55.76 | 54.26 | 55.73 | 55.73 | 2.52% | 771 |
| Sep 7, 2026 | 54.48 | 54.63 | 54.02 | 54.36 | 54.36 | 0.77% | 1,570 |
| Sep 4, 2026 | 53.81 | 54.07 | 53.36 | 53.95 | 53.95 | -0.14% | 1,004 |
| Sep 3, 2026 | 52.95 | 54.02 | 52.37 | 54.02 | 54.02 | 4.05% | 5,266 |
| Sep 2, 2026 | 52.37 | 52.75 | 51.32 | 51.92 | 51.92 | -1.64% | 5,459 |
| Sep 1, 2026 | 53.93 | 54.10 | 52.26 | 52.78 | 52.78 | -2.94% | 6,276 |
| Aug 28, 2026 | 56.41 | 57.16 | 54.38 | 54.38 | 54.38 | -2.89% | 17,548 |
| Aug 27, 2026 | 56.22 | 56.94 | 55.93 | 56.00 | 56.00 | -1.01% | 1,913 |
| Aug 26, 2026 | 56.75 | 57.56 | 56.48 | 56.57 | 56.57 | 0.19% | 2,647 |
| Aug 25, 2026 | 55.30 | 56.46 | 54.95 | 56.46 | 56.46 | 3.01% | 4,867 |
| Aug 24, 2026 | 54.17 | 54.84 | 53.75 | 54.81 | 54.81 | 2.13% | 2,384 |
| Aug 21, 2026 | 52.46 | 54.05 | 52.30 | 53.67 | 53.67 | 2.93% | 1,445 |
| Aug 20, 2026 | 53.25 | 53.25 | 52.05 | 52.14 | 52.14 | -1.03% | 270 |
| Aug 19, 2026 | 51.71 | 53.12 | 51.71 | 52.68 | 52.68 | 1.13% | 2,148 |
| Aug 18, 2026 | 53.56 | 53.86 | 51.77 | 52.09 | 52.09 | -4.03% | 3,640 |
| Aug 17, 2026 | 53.66 | 54.60 | 53.28 | 54.28 | 54.28 | 1.32% | 2,996 |
| Aug 14, 2026 | 53.34 | 54.07 | 52.96 | 53.58 | 53.58 | 1.08% | 1,000 |
| Aug 13, 2026 | 53.50 | 53.84 | 53.15 | 53.01 | 53.01 | -1.51% | 467 |
| Aug 12, 2026 | 54.05 | 54.52 | 53.64 | 53.82 | 53.82 | 0.73% | 4,274 |
| Aug 11, 2026 | 53.17 | 53.52 | 52.77 | 53.43 | 53.43 | 0.90% | 1,561 |
| Aug 10, 2026 | 53.34 | 53.65 | 52.78 | 52.96 | 52.96 | -0.72% | 1,573 |
| Aug 7, 2026 | 52.05 | 53.34 | 51.73 | 53.34 | 53.34 | 1.25% | 2,703 |
| Aug 6, 2026 | 51.77 | 52.68 | 51.47 | 52.68 | 52.68 | 0.52% | 1,586 |
| Aug 5, 2026 | 52.27 | 52.58 | 51.70 | 52.41 | 52.41 | 2.08% | 1,453 |
| Aug 4, 2026 | 50.42 | 51.34 | 49.81 | 51.34 | 51.34 | 3.98% | 3,126 |
| Aug 3, 2026 | 48.00 | 49.39 | 48.00 | 49.38 | 49.38 | 3.11% | 2,240 |
| Jul 31, 2026 | 48.99 | 49.21 | 47.50 | 47.89 | 47.89 | 1.00% | 1,338 |
| Jul 30, 2026 | 45.61 | 47.70 | 45.51 | 47.41 | 47.41 | 3.17% | 2,624 |
| Jul 29, 2026 | 46.80 | 47.56 | 45.96 | 45.96 | 45.96 | -2.66% | 2,132 |
| Jul 28, 2026 | 47.91 | 48.62 | 46.31 | 47.21 | 47.21 | -2.76% | 1,205 |
| Jul 27, 2026 | 49.43 | 49.78 | 48.41 | 48.55 | 48.55 | -0.81% | 1,351 |
| Jul 24, 2026 | 50.17 | 50.17 | 48.52 | 48.95 | 48.95 | -0.58% | 2,349 |
| Jul 23, 2026 | 49.94 | 50.22 | 49.04 | 49.23 | 49.23 | -1.03% | 49,137 |
| Jul 22, 2026 | 48.65 | 49.90 | 48.65 | 49.74 | 49.74 | 3.23% | 2,771 |
| Jul 21, 2026 | 47.84 | 48.19 | 47.38 | 48.19 | 48.19 | 2.00% | 1,257 |
| Jul 20, 2026 | 46.51 | 47.60 | 46.26 | 47.24 | 47.24 | 1.29% | 5,827 |
| Jul 17, 2026 | 47.32 | 47.32 | 45.70 | 46.64 | 46.64 | -2.81% | 2,296 |
| Jul 16, 2026 | 49.39 | 49.54 | 47.94 | 47.99 | 47.99 | -2.41% | 2,007 |
| Jul 15, 2026 | 50.64 | 50.64 | 49.08 | 49.18 | 49.18 | -2.04% | 1,485 |