WisdomTree Wisdomtree Natural Gas Fund (LON:NGSP)
London · Delayed Price · Currency is GBP · Price in GBX 359.00
+5.80 (1.64%)
Sep 23, 2026, 3:25 PM GMT
LON:NGSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 363.50 | 370.80 | 363.20 | 365.70 | - | 3.54% | 167,511 |
| Sep 22, 2026 | 344.30 | 354.20 | 343.00 | 353.20 | 353.20 | 3.00% | 62,368 |
| Sep 21, 2026 | 344.90 | 346.00 | 341.80 | 342.90 | 342.90 | -1.72% | 97,547 |
| Sep 18, 2026 | 343.10 | 349.70 | 345.20 | 348.90 | 348.90 | 0.14% | 88,345 |
| Sep 17, 2026 | 345.60 | 348.40 | 344.70 | 348.40 | 348.40 | 1.04% | 66,576 |
| Sep 16, 2026 | 344.40 | 350.80 | 344.10 | 344.80 | 344.80 | -0.53% | 100,457 |
| Sep 15, 2026 | 346.50 | 347.40 | 343.40 | 346.65 | 346.65 | 0.80% | 117,555 |
| Sep 14, 2026 | 343.56 | 345.70 | 341.80 | 343.90 | 343.90 | 2.53% | 182,831 |
| Sep 11, 2026 | 335.30 | 336.90 | 332.30 | 335.40 | 335.40 | 1.24% | 26,097 |
| Sep 10, 2026 | 330.10 | 332.00 | 329.00 | 331.30 | 331.30 | -1.78% | 141,296 |
| Sep 9, 2026 | 339.80 | 340.00 | 334.00 | 337.30 | 337.30 | -0.82% | 276,788 |
| Sep 8, 2026 | 347.50 | 351.90 | 340.10 | 340.10 | 340.10 | -2.62% | 145,458 |
| Sep 7, 2026 | 345.70 | 350.10 | 345.70 | 349.25 | 349.25 | 0.27% | 145,974 |
| Sep 4, 2026 | 343.10 | 348.60 | 343.10 | 348.30 | 348.30 | 1.87% | 188,656 |
| Sep 3, 2026 | 355.10 | 355.30 | 341.90 | 341.90 | 341.90 | -2.62% | 201,426 |
| Sep 2, 2026 | 348.40 | 351.10 | 346.30 | 351.10 | 351.10 | 2.63% | 270,235 |
| Sep 1, 2026 | 344.90 | 346.70 | 337.60 | 342.10 | 342.10 | 0.18% | 379,481 |
| Aug 28, 2026 | 345.50 | 344.30 | 339.50 | 341.50 | 341.50 | -1.33% | 43,176 |
| Aug 27, 2026 | 345.40 | 352.40 | 344.20 | 346.10 | 346.10 | 0.61% | 159,536 |
| Aug 26, 2026 | 338.50 | 344.50 | 336.90 | 344.00 | 344.00 | 3.33% | 70,315 |
| Aug 25, 2026 | 333.50 | 333.70 | 328.90 | 332.90 | 332.90 | -0.80% | 148,831 |
| Aug 24, 2026 | 330.60 | 339.30 | 330.60 | 335.60 | 335.60 | 0.75% | 111,574 |
| Aug 21, 2026 | 331.00 | 333.30 | 331.00 | 333.10 | 333.10 | 1.65% | 54,002 |
| Aug 20, 2026 | 333.20 | 331.80 | 327.40 | 327.70 | 327.70 | -3.05% | 91,715 |
| Aug 19, 2026 | 337.70 | 342.40 | 338.00 | 338.00 | 338.00 | 1.32% | 76,604 |
| Aug 18, 2026 | 331.40 | 333.60 | 329.70 | 333.60 | 333.60 | 1.96% | 29,947 |
| Aug 17, 2026 | 327.90 | 329.50 | 326.90 | 327.20 | 327.20 | -3.74% | 87,479 |
| Aug 14, 2026 | 340.80 | 340.80 | 339.00 | 339.90 | 339.90 | -0.35% | 33,184 |
| Aug 13, 2026 | 347.20 | 343.00 | 340.70 | 341.10 | 341.10 | -2.36% | 15,632 |
| Aug 12, 2026 | 346.30 | 350.80 | 347.80 | 349.35 | 349.35 | 1.35% | 57,978 |
| Aug 11, 2026 | 347.20 | 351.00 | 344.20 | 344.70 | 344.70 | -1.09% | 60,088 |
| Aug 10, 2026 | 343.50 | 348.90 | 343.50 | 348.50 | 348.50 | 4.65% | 58,717 |
| Aug 7, 2026 | 334.70 | 336.30 | 333.00 | 333.00 | 333.00 | 0.39% | 68,463 |
| Aug 6, 2026 | 338.40 | 335.20 | 329.00 | 331.70 | 331.70 | -0.60% | 57,580 |
| Aug 5, 2026 | 338.80 | 339.90 | 336.80 | 333.70 | 333.70 | -0.36% | 24,111 |
| Aug 4, 2026 | 347.40 | 346.90 | 334.40 | 334.90 | 334.90 | -3.51% | 89,454 |
| Aug 3, 2026 | 345.80 | 348.40 | 344.70 | 347.10 | 347.10 | 1.91% | 11,750 |
| Jul 31, 2026 | 350.65 | 351.00 | 340.60 | 340.60 | 340.60 | -1.79% | 14,733 |
| Jul 30, 2026 | 345.50 | 347.90 | 339.70 | 346.80 | 346.80 | 0.14% | 36,728 |
| Jul 29, 2026 | 342.50 | 346.30 | 339.00 | 346.30 | 346.30 | 1.88% | 98,184 |
| Jul 28, 2026 | 348.36 | 351.10 | 339.90 | 339.90 | 339.90 | -3.71% | 77,512 |
| Jul 27, 2026 | 353.60 | 355.90 | 352.40 | 353.00 | 353.00 | -5.25% | 123,550 |
| Jul 24, 2026 | 367.20 | 376.70 | 367.00 | 372.55 | 372.55 | 0.07% | 72,413 |
| Jul 23, 2026 | 371.60 | 375.30 | 369.40 | 372.30 | 372.30 | 1.89% | 48,228 |
| Jul 22, 2026 | 359.70 | 366.00 | 358.70 | 365.40 | 365.40 | 1.78% | 26,474 |
| Jul 21, 2026 | 358.70 | 359.90 | 358.40 | 359.00 | 359.00 | 1.08% | 38,220 |
| Jul 20, 2026 | 356.20 | 358.30 | 353.60 | 355.15 | 355.15 | -0.96% | 141,191 |
| Jul 17, 2026 | 352.40 | 360.20 | 352.00 | 358.60 | 358.60 | 1.90% | 29,634 |
| Jul 16, 2026 | 355.00 | 364.10 | 350.60 | 351.90 | 351.90 | -1.37% | 53,348 |
| Jul 15, 2026 | 361.50 | 363.20 | 356.80 | 356.80 | 356.80 | -0.94% | 32,804 |