WisdomTree Agriculture (AGAP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:51AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 1,000 |
| 25 Apr 2024 | 494.10 | 494.10 | 492.90 | 493.40 | 493.40 | 90 |
| 24 Apr 2024 | 495.10 | 499.00 | 495.10 | 496.70 | 496.70 | 4,836 |
| 23 Apr 2024 | 500.75 | 500.75 | 487.39 | 492.20 | 492.20 | 1,003 |
| 22 Apr 2024 | 489.90 | 497.90 | 489.90 | 498.25 | 498.25 | 22,085 |
| 19 Apr 2024 | 485.10 | 485.50 | 483.10 | 486.55 | 486.55 | 3,238 |
| 18 Apr 2024 | 487.80 | 492.70 | 484.20 | 483.30 | 483.30 | 73 |
| 17 Apr 2024 | 485.10 | 488.40 | 485.10 | 489.40 | 489.40 | 2,227 |
| 16 Apr 2024 | 489.70 | 489.80 | 485.70 | 487.10 | 487.10 | 141 |
| 15 Apr 2024 | 486.70 | 489.60 | 486.60 | 489.00 | 489.00 | 26,125 |
| 12 Apr 2024 | 486.00 | 496.80 | 485.80 | 491.50 | 491.50 | 5,044 |
| 11 Apr 2024 | 487.00 | 487.00 | 487.00 | 486.55 | 486.55 | 3,500 |
| 10 Apr 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - |
| 09 Apr 2024 | 484.80 | 488.47 | 482.70 | 486.35 | 486.35 | 1,030 |
| 08 Apr 2024 | 488.60 | 490.90 | 487.60 | 487.20 | 487.20 | 1,079 |
| 05 Apr 2024 | 484.60 | 489.80 | 484.60 | 489.00 | 489.00 | 324 |
| 04 Apr 2024 | 485.80 | 487.60 | 485.80 | 483.85 | 483.85 | 109 |
| 03 Apr 2024 | 482.90 | 482.90 | 482.90 | 485.40 | 485.40 | 4,051 |
| 02 Apr 2024 | 490.90 | 490.90 | 486.70 | 486.30 | 486.30 | 3,551 |
| 28 Mar 2024 | 481.50 | 484.50 | 481.50 | 487.05 | 487.05 | 4,100 |
| 27 Mar 2024 | 484.30 | 484.30 | 484.30 | 482.10 | 482.10 | 1 |
| 26 Mar 2024 | 484.00 | 484.30 | 475.79 | 485.65 | 485.65 | 44 |
| 25 Mar 2024 | 485.35 | 485.35 | 485.35 | 485.35 | 485.35 | - |
| 22 Mar 2024 | 487.20 | 487.20 | 487.20 | 484.20 | 484.20 | 2 |
| 21 Mar 2024 | 482.40 | 482.40 | 482.40 | 482.75 | 482.75 | 1,450 |
| 20 Mar 2024 | 476.90 | 476.90 | 476.90 | 477.50 | 477.50 | 425 |
| 19 Mar 2024 | 477.70 | 477.70 | 473.92 | 476.75 | 476.75 | 5,143 |
| 18 Mar 2024 | 476.80 | 476.80 | 476.80 | 477.60 | 477.60 | 6,267 |
| 15 Mar 2024 | 473.80 | 476.60 | 473.80 | 476.15 | 476.15 | 2,909 |
| 14 Mar 2024 | 476.80 | 476.80 | 476.80 | 474.00 | 474.00 | 1 |
| 13 Mar 2024 | 477.80 | 477.80 | 477.70 | 475.50 | 475.50 | 89 |
| 12 Mar 2024 | 476.35 | 476.35 | 476.35 | 476.35 | 476.35 | - |
| 11 Mar 2024 | 473.50 | 474.00 | 473.30 | 473.40 | 473.40 | 302 |
| 08 Mar 2024 | 468.70 | 468.70 | 463.10 | 463.35 | 463.35 | 9,580 |
| 07 Mar 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| 06 Mar 2024 | 467.00 | 467.00 | 464.50 | 464.40 | 464.40 | 3,892 |
| 05 Mar 2024 | 467.90 | 469.18 | 465.90 | 466.25 | 466.25 | 8,386 |
| 04 Mar 2024 | 469.60 | 469.60 | 468.90 | 471.10 | 471.10 | 19 |
| 01 Mar 2024 | 470.00 | 470.00 | 466.50 | 469.30 | 469.30 | 4,111 |
| 29 Feb 2024 | 469.20 | 474.00 | 469.00 | 475.20 | 475.20 | 38,236 |
| 28 Feb 2024 | 476.80 | 476.80 | 476.80 | 476.80 | 476.80 | - |
| 27 Feb 2024 | 471.30 | 474.10 | 471.30 | 473.65 | 473.65 | 2 |
| 26 Feb 2024 | 465.70 | 466.00 | 464.80 | 464.15 | 464.15 | 6,897 |
| 23 Feb 2024 | 464.00 | 464.00 | 464.00 | 465.45 | 465.45 | 944 |
| 22 Feb 2024 | 475.30 | 475.30 | 475.20 | 473.25 | 473.25 | 2 |
| 21 Feb 2024 | 479.50 | 479.50 | 477.00 | 476.30 | 476.30 | 3,001 |
| 20 Feb 2024 | 476.05 | 476.05 | 476.05 | 476.05 | 476.05 | - |
| 19 Feb 2024 | 476.00 | 476.00 | 475.80 | 480.00 | 480.00 | 48 |
| 16 Feb 2024 | 479.40 | 480.60 | 478.10 | 479.15 | 479.15 | 15,445 |
| 15 Feb 2024 | 480.75 | 480.75 | 480.75 | 480.75 | 480.75 | - |
| 14 Feb 2024 | 486.30 | 486.30 | 486.30 | 486.70 | 486.70 | 1 |
| 13 Feb 2024 | 489.35 | 489.35 | 489.35 | 489.35 | 489.35 | - |
| 12 Feb 2024 | 490.00 | 490.20 | 490.00 | 491.15 | 491.15 | 1,851 |
| 09 Feb 2024 | 489.00 | 489.80 | 489.00 | 489.95 | 489.95 | 14,378 |
| 08 Feb 2024 | 490.50 | 492.70 | 490.40 | 490.15 | 490.15 | 7 |
| 07 Feb 2024 | 487.70 | 487.70 | 487.70 | 489.95 | 489.95 | 2,652 |
| 06 Feb 2024 | 493.60 | 493.60 | 490.60 | 490.30 | 490.30 | 1,696 |
| 05 Feb 2024 | 488.90 | 488.90 | 488.90 | 493.75 | 493.75 | 61 |
| 02 Feb 2024 | 489.90 | 489.90 | 489.90 | 490.15 | 490.15 | 9,663 |
| 01 Feb 2024 | 493.70 | 495.20 | 490.20 | 490.65 | 490.65 | 875 |
| 31 Jan 2024 | 489.50 | 489.50 | 489.50 | 490.00 | 490.00 | 1,681 |
| 30 Jan 2024 | 487.90 | 487.90 | 487.11 | 492.35 | 492.35 | 165 |
| 29 Jan 2024 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | - |
| 26 Jan 2024 | 492.40 | 492.40 | 492.40 | 488.95 | 488.95 | 101 |
| 25 Jan 2024 | 497.80 | 497.80 | 492.60 | 492.10 | 492.10 | 153 |
| 24 Jan 2024 | 495.20 | 495.20 | 492.80 | 494.60 | 494.60 | 7,024 |
| 23 Jan 2024 | 494.25 | 494.25 | 494.25 | 494.25 | 494.25 | - |
| 22 Jan 2024 | 485.40 | 487.30 | 485.40 | 488.75 | 488.75 | 3,586 |
| 19 Jan 2024 | 489.25 | 489.25 | 489.25 | 489.25 | 489.25 | - |
| 18 Jan 2024 | 481.05 | 481.05 | 481.05 | 481.05 | 481.05 | - |
| 17 Jan 2024 | 487.10 | 487.10 | 484.30 | 483.50 | 483.50 | 11 |
| 16 Jan 2024 | 485.50 | 485.50 | 485.50 | 485.50 | 485.50 | - |
| 15 Jan 2024 | 491.80 | 491.80 | 491.80 | 483.30 | 483.30 | 1 |
| 12 Jan 2024 | 489.10 | 489.10 | 486.90 | 484.85 | 484.85 | 2 |
| 11 Jan 2024 | 489.60 | 489.60 | 489.60 | 490.20 | 490.20 | 1 |
| 10 Jan 2024 | 488.30 | 488.30 | 487.20 | 489.45 | 489.45 | 5,963 |
| 09 Jan 2024 | 490.10 | 496.38 | 490.10 | 491.90 | 491.90 | 2 |
| 08 Jan 2024 | 490.10 | 490.10 | 490.10 | 483.40 | 483.40 | 1 |
| 05 Jan 2024 | 495.20 | 495.20 | 495.20 | 489.20 | 489.20 | 1 |
| 04 Jan 2024 | 493.90 | 495.00 | 493.90 | 493.45 | 493.45 | 66 |
| 03 Jan 2024 | 497.60 | 497.60 | 496.90 | 495.95 | 495.95 | 3,845 |
| 02 Jan 2024 | 508.50 | 508.50 | 505.00 | 498.60 | 498.60 | 2 |
| 29 Dec 2023 | 505.75 | 505.75 | 505.75 | 505.75 | 505.75 | - |
| 28 Dec 2023 | 508.88 | 508.88 | 508.88 | 508.88 | 508.88 | - |
| 27 Dec 2023 | 495.90 | 495.90 | 495.90 | 501.00 | 501.00 | 7 |
| 22 Dec 2023 | 498.80 | 498.80 | 498.80 | 498.90 | 498.90 | 7,630 |
| 21 Dec 2023 | 506.00 | 506.00 | 499.90 | 501.38 | 501.38 | 130 |
| 20 Dec 2023 | 507.25 | 507.25 | 505.25 | 505.63 | 505.63 | 4,435 |
| 19 Dec 2023 | 505.25 | 519.18 | 505.25 | 505.63 | 505.63 | 2,356 |
| 18 Dec 2023 | 510.25 | 510.25 | 508.75 | 511.88 | 511.88 | 21 |
| 15 Dec 2023 | 507.75 | 507.75 | 507.75 | 507.75 | 507.75 | 10 |
| 14 Dec 2023 | 508.75 | 508.75 | 507.00 | 506.25 | 506.25 | 2,286 |
| 13 Dec 2023 | 520.25 | 520.25 | 520.25 | 514.88 | 514.88 | 30 |
| 12 Dec 2023 | 529.88 | 529.88 | 529.88 | 519.50 | 519.50 | 38 |
| 11 Dec 2023 | 519.75 | 519.75 | 519.50 | 516.50 | 516.50 | 181 |
| 08 Dec 2023 | 519.25 | 519.25 | 519.25 | 521.75 | 521.75 | 2,000 |
| 07 Dec 2023 | 515.50 | 516.50 | 515.50 | 516.63 | 516.63 | 8,889 |
| 06 Dec 2023 | 517.75 | 517.75 | 517.00 | 516.25 | 516.25 | 3,200 |
| 05 Dec 2023 | 521.75 | 521.75 | 520.25 | 520.25 | 520.25 | 2,004 |
| 04 Dec 2023 | 525.13 | 525.13 | 525.13 | 525.13 | 525.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.