WisdomTree Wisdomtree Natural Gas Fund (LON:NGSP)
London · Delayed Price · Currency is GBP · Price in GBX 416.00
-2.90 (-0.69%)
Apr 2, 2026, 3:42 PM GMT
LON:NGSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 425.10 | 425.60 | 414.30 | 416.00 | 416.00 | -0.69% | 269,911 |
| Apr 1, 2026 | 422.80 | 427.00 | 419.20 | 418.90 | 418.90 | -3.21% | 450,531 |
| Mar 31, 2026 | 423.20 | 441.80 | 422.80 | 432.80 | 432.80 | 1.25% | 63,785 |
| Mar 30, 2026 | 433.90 | 438.60 | 427.90 | 427.45 | 427.45 | -3.90% | 67,577 |
| Mar 27, 2026 | 440.60 | 450.30 | 440.60 | 444.80 | 444.80 | 1.70% | 51,428 |
| Mar 26, 2026 | 433.10 | 438.10 | 428.50 | 437.35 | 437.35 | 2.33% | 114,927 |
| Mar 25, 2026 | 418.40 | 429.20 | 416.00 | 427.40 | 427.40 | 0.35% | 94,669 |
| Mar 24, 2026 | 429.10 | 429.30 | 423.00 | 425.90 | 425.90 | -1.15% | 40,863 |
| Mar 23, 2026 | 460.50 | 462.70 | 424.30 | 430.85 | 430.85 | -3.85% | 91,242 |
| Mar 20, 2026 | 451.80 | 459.40 | 444.50 | 448.10 | 448.10 | -1.54% | 115,042 |
| Mar 19, 2026 | 468.50 | 474.80 | 460.70 | 455.10 | 455.10 | 2.48% | 187,996 |
| Mar 18, 2026 | 429.40 | 447.80 | 428.70 | 444.10 | 444.10 | 0.70% | 128,881 |
| Mar 17, 2026 | 444.14 | 452.40 | 441.70 | 441.00 | 441.00 | -1.09% | 33,733 |
| Mar 16, 2026 | 462.00 | 462.20 | 444.30 | 445.85 | 445.85 | -5.18% | 82,259 |
| Mar 13, 2026 | 485.70 | 485.70 | 462.50 | 470.20 | 470.20 | 0.45% | 73,103 |
| Mar 12, 2026 | 475.50 | 477.50 | 463.00 | 468.10 | 468.10 | 1.11% | 105,453 |
| Mar 11, 2026 | 449.30 | 464.00 | 449.10 | 462.95 | 462.95 | 4.29% | 186,717 |
| Mar 10, 2026 | 448.30 | 454.60 | 443.40 | 443.90 | 443.90 | -2.78% | 159,478 |
| Mar 9, 2026 | 493.00 | 498.00 | 455.10 | 456.60 | 456.60 | -1.51% | 329,310 |
| Mar 6, 2026 | 439.50 | 463.60 | 439.40 | 463.60 | 463.60 | 6.37% | 287,739 |
| Mar 5, 2026 | 441.70 | 443.60 | 435.00 | 435.85 | 435.85 | 0.83% | 95,446 |
| Mar 4, 2026 | 451.10 | 453.50 | 429.40 | 432.25 | 432.25 | -7.06% | 182,524 |
| Mar 3, 2026 | 460.70 | 472.10 | 459.00 | 465.10 | 465.10 | 6.99% | 372,094 |
| Mar 2, 2026 | 443.10 | 452.60 | 430.20 | 434.70 | 434.70 | 2.96% | 460,916 |
| Feb 27, 2026 | 416.00 | 424.00 | 416.00 | 422.20 | 422.20 | 2.80% | 1,199,238 |
| Feb 26, 2026 | 411.30 | 411.40 | 408.60 | 410.70 | 410.70 | -3.23% | 481,541 |
| Feb 25, 2026 | 414.20 | 425.30 | 414.00 | 424.40 | 424.40 | 0.57% | 506,411 |
| Feb 24, 2026 | 428.10 | 422.70 | 420.20 | 422.00 | 422.00 | -2.74% | 802,304 |
| Feb 23, 2026 | 445.65 | 447.40 | 433.90 | 433.90 | 433.90 | -2.03% | 174,046 |
| Feb 20, 2026 | 433.24 | 442.90 | 430.20 | 442.90 | 442.90 | 2.59% | 66,032 |
| Feb 19, 2026 | 431.16 | 436.00 | 429.20 | 431.70 | 431.70 | 1.86% | 61,609 |
| Feb 18, 2026 | 426.20 | 428.20 | 419.80 | 423.80 | 423.80 | -2.89% | 89,123 |
| Feb 17, 2026 | 438.15 | 442.50 | 434.40 | 436.40 | 436.40 | 1.94% | 88,543 |
| Feb 16, 2026 | 420.60 | 428.40 | 420.00 | 428.10 | 428.10 | -3.60% | 412,198 |
| Feb 13, 2026 | 439.03 | 444.10 | 434.30 | 444.10 | 444.10 | -0.87% | 281,928 |
| Feb 12, 2026 | 444.20 | 455.40 | 448.00 | 448.00 | 448.00 | 0.58% | 43,765 |
| Feb 11, 2026 | 438.55 | 445.40 | 433.20 | 445.40 | 445.40 | 0.27% | 16,389 |
| Feb 10, 2026 | 433.22 | 444.20 | 434.90 | 444.20 | 444.20 | -0.11% | 46,687 |
| Feb 9, 2026 | 449.14 | 451.00 | 439.90 | 444.70 | 444.70 | -9.82% | 56,353 |
| Feb 6, 2026 | 488.50 | 504.80 | 493.10 | 493.10 | 493.10 | 2.45% | 91,710 |
| Feb 5, 2026 | 491.86 | 496.60 | 475.00 | 481.30 | 481.30 | 0.06% | 45,586 |
| Feb 4, 2026 | 455.00 | 482.10 | 455.00 | 481.00 | 481.00 | 3.30% | 79,448 |
| Feb 3, 2026 | 447.80 | 464.80 | 448.60 | 465.65 | 465.65 | -2.39% | 54,371 |
| Feb 2, 2026 | 501.54 | 507.80 | 477.10 | 477.05 | 477.05 | -19.82% | 286,486 |
| Jan 30, 2026 | 534.59 | 595.00 | 530.00 | 595.00 | 595.00 | 14.93% | 112,016 |
| Jan 29, 2026 | 531.60 | 535.00 | 517.70 | 517.70 | 517.70 | -3.41% | 224,486 |
| Jan 28, 2026 | 508.53 | 535.00 | 505.40 | 535.95 | 535.95 | 2.75% | 93,280 |
| Jan 27, 2026 | 519.10 | 522.80 | 505.40 | 521.60 | 521.60 | -0.84% | 78,894 |
| Jan 26, 2026 | 536.70 | 536.70 | 508.60 | 526.00 | 526.00 | 5.69% | 91,820 |
| Jan 23, 2026 | 484.95 | 511.40 | 489.90 | 497.70 | 497.70 | -4.13% | 184,050 |