WisdomTree Wisdomtree Natural Gas Fund (LON:NGAS)
London · Delayed Price · Currency is GBP · Price in USD 4.831
+0.121 (2.57%)
Sep 23, 2026, 4:35 PM GMT
LON:NGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.84 | 4.93 | 4.75 | 4.83 | 4.83 | 2.51% | 275,342 |
| Sep 22, 2026 | 4.60 | 4.73 | 4.58 | 4.71 | 4.71 | 2.71% | 149,324 |
| Sep 21, 2026 | 4.61 | 4.63 | 4.57 | 4.59 | 4.59 | -1.62% | 73,264 |
| Sep 18, 2026 | 4.59 | 4.68 | 4.58 | 4.66 | 4.66 | 0.37% | 176,247 |
| Sep 17, 2026 | 4.63 | 4.69 | 4.57 | 4.65 | 4.65 | 0.19% | 140,759 |
| Sep 16, 2026 | 4.64 | 4.73 | 4.63 | 4.64 | 4.64 | -0.82% | 416,013 |
| Sep 15, 2026 | 4.67 | 4.71 | 4.62 | 4.68 | 4.68 | 0.70% | 86,092 |
| Sep 14, 2026 | 4.64 | 4.66 | 4.61 | 4.64 | 4.64 | 2.37% | 170,743 |
| Sep 11, 2026 | 4.54 | 4.56 | 4.47 | 4.54 | 4.54 | 1.20% | 53,023 |
| Sep 10, 2026 | 4.48 | 4.51 | 4.44 | 4.48 | 4.48 | -1.80% | 396,401 |
| Sep 9, 2026 | 4.61 | 4.61 | 4.53 | 4.56 | 4.56 | -0.78% | 137,502 |
| Sep 8, 2026 | 4.71 | 4.77 | 4.60 | 4.60 | 4.60 | -2.75% | 208,413 |
| Sep 7, 2026 | 4.67 | 4.74 | 4.67 | 4.73 | 4.73 | 0.34% | 172,184 |
| Sep 4, 2026 | 4.65 | 4.72 | 4.63 | 4.71 | 4.71 | 1.97% | 232,593 |
| Sep 3, 2026 | 4.79 | 4.80 | 4.62 | 4.62 | 4.62 | -2.45% | 122,746 |
| Sep 2, 2026 | 4.70 | 4.75 | 4.66 | 4.74 | 4.74 | 2.43% | 158,948 |
| Sep 1, 2026 | 4.67 | 4.68 | 4.57 | 4.63 | 4.63 | -0.05% | 704,433 |
| Aug 28, 2026 | 4.70 | 4.70 | 4.60 | 4.63 | 4.63 | -1.62% | 141,663 |
| Aug 27, 2026 | 4.70 | 4.79 | 4.67 | 4.71 | 4.71 | 0.62% | 114,932 |
| Aug 26, 2026 | 4.61 | 4.68 | 4.60 | 4.68 | 4.68 | 3.11% | 114,025 |
| Aug 25, 2026 | 4.54 | 4.57 | 4.48 | 4.54 | 4.54 | -0.94% | 38,974 |
| Aug 24, 2026 | 4.51 | 4.64 | 4.51 | 4.58 | 4.58 | 0.77% | 22,062 |
| Aug 21, 2026 | 4.51 | 4.56 | 4.50 | 4.54 | 4.54 | 1.68% | 19,916 |
| Aug 20, 2026 | 4.54 | 4.54 | 4.46 | 4.47 | 4.47 | -2.85% | 48,104 |
| Aug 19, 2026 | 4.57 | 4.66 | 4.57 | 4.60 | 4.60 | 2.06% | 71,828 |
| Aug 18, 2026 | 4.48 | 4.51 | 4.46 | 4.51 | 4.51 | 1.59% | 95,959 |
| Aug 17, 2026 | 4.45 | 4.47 | 4.42 | 4.44 | 4.44 | -3.68% | 111,709 |
| Aug 14, 2026 | 4.60 | 4.62 | 4.58 | 4.61 | 4.61 | 0.09% | 69,205 |
| Aug 13, 2026 | 4.69 | 4.70 | 4.56 | 4.60 | 4.60 | -2.50% | 47,493 |
| Aug 12, 2026 | 4.68 | 4.76 | 4.68 | 4.72 | 4.72 | 1.27% | 135,402 |
| Aug 11, 2026 | 4.69 | 4.74 | 4.65 | 4.66 | 4.66 | -1.12% | 45,340 |
| Aug 10, 2026 | 4.64 | 4.72 | 4.64 | 4.71 | 4.71 | 4.92% | 197,121 |
| Aug 7, 2026 | 4.50 | 4.54 | 4.44 | 4.49 | 4.49 | 0.67% | 106,594 |
| Aug 6, 2026 | 4.55 | 4.55 | 4.43 | 4.46 | 4.46 | -0.76% | 531,942 |
| Aug 5, 2026 | 4.57 | 4.57 | 4.50 | 4.50 | 4.50 | -0.16% | 182,447 |
| Aug 4, 2026 | 4.67 | 4.67 | 4.49 | 4.50 | 4.50 | -3.39% | 198,808 |
| Aug 3, 2026 | 4.66 | 4.73 | 4.64 | 4.66 | 4.66 | 1.59% | 26,981 |
| Jul 31, 2026 | 4.72 | 4.72 | 4.59 | 4.59 | 4.59 | -1.58% | 338,643 |
| Jul 30, 2026 | 4.61 | 4.68 | 4.53 | 4.66 | 4.66 | 1.23% | 301,418 |
| Jul 29, 2026 | 4.56 | 4.61 | 4.50 | 4.61 | 4.61 | 1.81% | 271,489 |
| Jul 28, 2026 | 4.63 | 4.66 | 4.52 | 4.52 | 4.52 | -3.66% | 224,862 |
| Jul 27, 2026 | 4.72 | 4.75 | 4.68 | 4.70 | 4.70 | -5.30% | 305,645 |
| Jul 24, 2026 | 4.89 | 5.02 | 4.89 | 4.96 | 4.96 | 0.10% | 57,816 |
| Jul 23, 2026 | 4.97 | 5.00 | 4.91 | 4.95 | 4.95 | 1.29% | 319,078 |
| Jul 22, 2026 | 4.81 | 4.90 | 4.80 | 4.89 | 4.89 | 1.79% | 91,133 |
| Jul 21, 2026 | 4.82 | 4.83 | 4.78 | 4.80 | 4.80 | -0.74% | 86,462 |
| Jul 20, 2026 | 4.79 | 4.83 | 4.74 | 4.84 | 4.84 | 0.56% | 316,009 |
| Jul 17, 2026 | 4.75 | 4.85 | 4.74 | 4.81 | 4.81 | 1.35% | 208,961 |
| Jul 16, 2026 | 4.82 | 4.93 | 4.72 | 4.75 | 4.75 | -1.33% | 267,106 |
| Jul 15, 2026 | 4.85 | 4.89 | 4.78 | 4.81 | 4.81 | -0.27% | 69,150 |