WisdomTree GBP Daily Hedged (LON:PBRT)
London · Delayed Price · Currency is GBP · Price in GBX 953.00
-3.00 (-0.31%)
Sep 23, 2026, 10:23 AM GMT
LON:PBRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 947.50 | 957.00 | 946.16 | 953.00 | - | -0.31% | 310 |
| Sep 22, 2026 | 967.50 | 968.50 | 939.75 | 956.00 | - | -0.21% | 1,287 |
| Sep 21, 2026 | 968.00 | 974.00 | 957.48 | 958.00 | - | -2.39% | 2,858 |
| Sep 18, 2026 | 970.50 | 984.00 | 965.50 | 981.50 | - | 0.54% | 1,201 |
| Sep 17, 2026 | 976.50 | 980.25 | 969.42 | 976.25 | - | -0.60% | 946 |
| Sep 16, 2026 | 993.50 | 1,004.00 | 982.13 | 982.13 | - | -1.74% | 1,367 |
| Sep 15, 2026 | 997.25 | 1,000.49 | 984.25 | 999.50 | - | 1.70% | 5,687 |
| Sep 14, 2026 | 989.25 | 997.75 | 982.75 | 982.75 | - | 1.54% | 16,662 |
| Sep 11, 2026 | 980.50 | 980.50 | 965.82 | 967.88 | - | -1.48% | 2,759 |
| Sep 10, 2026 | 948.25 | 987.75 | 945.98 | 982.38 | - | 3.37% | 30,824 |
| Sep 9, 2026 | 937.50 | 951.75 | 937.50 | 950.38 | - | 2.66% | 1,923 |
| Sep 8, 2026 | 924.12 | 927.94 | 921.50 | 925.75 | - | 1.05% | 803 |
| Sep 7, 2026 | 915.93 | 918.12 | 907.75 | 916.13 | - | 1.74% | 841 |
| Sep 4, 2026 | 895.89 | 900.50 | 892.00 | 900.50 | - | 0.14% | 241 |
| Sep 3, 2026 | 892.50 | 906.25 | 890.00 | 899.25 | - | -0.18% | 4,547 |
| Sep 2, 2026 | 900.00 | 900.88 | 898.73 | 900.88 | - | 1.77% | 10,578 |
| Sep 1, 2026 | 878.75 | 893.25 | 878.75 | 885.25 | - | 3.87% | 1,165 |
| Aug 28, 2026 | 848.75 | 852.25 | 848.75 | 852.25 | - | 1.04% | 1,185 |
| Aug 27, 2026 | 833.25 | 843.50 | 833.25 | 843.50 | - | -0.59% | 1,228 |
| Aug 26, 2026 | 832.50 | 848.50 | 827.33 | 848.50 | - | -0.25% | 8,162 |
| Aug 25, 2026 | 875.75 | 875.75 | 847.75 | 850.63 | - | -1.92% | 7,145 |
| Aug 24, 2026 | 874.75 | 883.75 | 867.25 | 867.25 | - | -2.25% | 715 |
| Aug 21, 2026 | 882.00 | 890.50 | 881.00 | 887.25 | - | 0.97% | 307 |
| Aug 20, 2026 | 868.00 | 884.25 | 866.50 | 878.75 | - | 0.49% | 1,724 |
| Aug 19, 2026 | 875.25 | 876.14 | 865.25 | 874.50 | - | 0.09% | 429 |
| Aug 18, 2026 | 865.00 | 873.75 | 860.75 | 873.75 | - | 3.42% | 6,316 |
| Aug 17, 2026 | 838.50 | 845.56 | 836.75 | 844.88 | - | 1.52% | 311 |
| Aug 14, 2026 | 835.25 | 835.25 | 824.75 | 832.25 | - | -0.83% | 946 |
| Aug 13, 2026 | 831.00 | 839.25 | 830.75 | 839.25 | - | 0.36% | 14 |
| Aug 12, 2026 | 838.00 | 838.00 | 836.00 | 836.25 | - | -0.21% | 1 |
| Aug 11, 2026 | 844.00 | 849.50 | 825.75 | 838.00 | - | 1.25% | 3,352 |
| Aug 10, 2026 | 798.75 | 827.63 | 798.75 | 827.63 | - | 4.33% | 821 |
| Aug 7, 2026 | 784.56 | 793.25 | 779.00 | 793.25 | - | 2.27% | 2,504 |
| Aug 6, 2026 | 765.50 | 776.44 | 765.50 | 775.63 | - | 2.26% | 3,088 |
| Aug 5, 2026 | 766.00 | 766.00 | 758.50 | 758.50 | - | -0.62% | 436 |
| Aug 4, 2026 | 799.50 | 799.50 | 763.25 | 763.25 | - | -3.90% | 703 |
| Aug 3, 2026 | 787.25 | 794.25 | 787.25 | 794.25 | - | -3.27% | 266 |
| Jul 31, 2026 | 821.26 | 822.00 | 818.50 | 821.13 | - | 0.94% | 1,696 |
| Jul 30, 2026 | 823.81 | 823.81 | 812.50 | 813.50 | - | -1.33% | 14,808 |
| Jul 29, 2026 | 801.88 | 826.00 | 801.88 | 824.50 | - | 5.15% | 13,671 |
| Jul 28, 2026 | 797.25 | 799.25 | 784.13 | 784.13 | - | -3.76% | 176 |
| Jul 27, 2026 | 816.00 | 822.75 | 807.93 | 814.75 | - | -3.47% | 8,785 |
| Jul 24, 2026 | 854.66 | 854.66 | 844.00 | 844.00 | - | -2.54% | 4,944 |
| Jul 23, 2026 | 854.14 | 866.00 | 852.75 | 866.00 | - | 3.00% | 8,956 |
| Jul 22, 2026 | 844.75 | 845.75 | 840.28 | 840.75 | - | 0.66% | 5,067 |
| Jul 21, 2026 | 827.00 | 837.50 | 827.00 | 835.25 | - | 1.83% | 5,062 |
| Jul 20, 2026 | 834.50 | 834.50 | 817.00 | 820.25 | - | 0.36% | 5,316 |
| Jul 17, 2026 | 802.50 | 820.80 | 802.30 | 817.30 | - | -98.98% | 5,159 |
| Jul 16, 2026 | 80,325.00 | 81,025.00 | 80,300.00 | 80,475.00 | - | 1.07% | 38 |
| Jul 15, 2026 | 80,750.00 | 81,200.00 | 79,625.00 | 79,625.00 | - | 0.60% | 1,353 |