UK markets closed

WisdomTree Brent Crude Oil (BRNG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,180.00-23.50 (-0.56%)
At close: 04:14PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20244,196.004,196.004,176.004,180.004,180.002,575
02 May 20244,209.004,221.004,209.004,203.504,203.50729
01 May 20244,285.004,298.004,252.004,236.504,236.50112
30 Apr 20244,355.004,359.274,276.004,342.004,342.00152
29 Apr 20244,385.004,394.004,385.004,365.004,365.00102
26 Apr 20244,416.004,416.004,416.004,445.504,445.5017
25 Apr 20244,375.004,375.004,375.004,344.504,344.50400
24 Apr 20244,400.004,400.004,400.004,406.504,406.50673
23 Apr 20244,384.004,464.534,320.004,376.004,376.001,347
22 Apr 20244,324.004,369.004,323.004,373.004,373.00235
19 Apr 20244,405.004,405.004,305.004,374.004,374.003,945
18 Apr 20244,361.004,366.004,345.004,352.504,352.50785
17 Apr 20244,480.004,480.004,459.004,439.504,439.5050
16 Apr 20244,505.004,507.004,483.094,504.004,504.0049
15 Apr 20244,477.004,484.004,440.004,455.004,455.001,782
12 Apr 20244,559.004,594.004,559.004,564.504,564.506,787
11 Apr 20244,471.004,477.004,425.004,457.004,457.001,029
10 Apr 20244,385.004,420.004,385.004,420.504,420.50675
09 Apr 20244,412.304,412.304,412.304,393.504,393.503
08 Apr 20244,416.004,442.004,410.004,405.504,405.50676
05 Apr 20244,461.004,473.004,460.004,488.004,488.0025
04 Apr 20244,364.004,364.004,364.004,364.004,364.00-
03 Apr 20244,400.004,413.004,400.004,395.004,395.006,740
02 Apr 20244,350.004,350.004,350.004,371.004,371.008
28 Mar 20244,220.004,243.004,220.004,243.504,243.502,039
27 Mar 20244,172.004,172.004,172.004,192.504,192.501
26 Mar 20244,201.004,201.004,201.004,219.504,219.50475
25 Mar 20244,229.004,229.004,229.004,229.004,229.00-
22 Mar 20244,182.504,182.504,182.504,182.504,182.50-
21 Mar 20244,165.004,165.004,140.004,159.504,159.502,053
20 Mar 20244,205.004,205.004,159.004,156.504,156.502,871
19 Mar 20244,215.004,219.004,215.004,215.004,215.00692
18 Mar 20244,144.004,144.004,144.004,177.504,177.501
15 Mar 20244,098.004,120.004,098.004,115.504,115.501,953
14 Mar 20244,100.004,100.004,100.004,100.004,100.00-
13 Mar 20244,020.004,020.004,020.004,020.004,020.00-
12 Mar 20243,980.003,980.003,980.003,980.003,980.007
11 Mar 20243,940.003,960.003,940.003,970.003,970.00208
08 Mar 20243,970.003,970.003,970.003,935.003,935.003,403
07 Mar 20243,989.503,989.503,989.503,989.503,989.50-
06 Mar 20244,000.004,000.004,000.004,058.004,058.00673
05 Mar 20243,997.004,010.003,997.004,004.004,004.001,346
04 Mar 20244,034.004,034.004,034.004,030.004,030.00384
01 Mar 20244,047.004,047.004,040.004,095.504,095.503,572
29 Feb 20244,008.004,008.004,008.004,008.004,008.00-
28 Feb 20243,994.003,994.003,994.003,979.003,979.001
27 Feb 20243,984.003,984.003,984.003,984.003,984.00-
26 Feb 20243,940.003,940.003,940.003,940.003,940.00-
23 Feb 20243,954.003,954.003,954.003,954.003,954.00-
22 Feb 20243,973.003,992.003,973.004,010.004,010.002,692
21 Feb 20243,945.003,990.003,945.003,990.503,990.5010,115
20 Feb 20243,954.003,954.003,954.003,957.503,957.50673
19 Feb 20244,030.504,030.504,030.504,030.504,030.50-
16 Feb 20244,016.004,016.004,016.004,016.004,016.00-
15 Feb 20243,935.004,007.003,935.004,005.504,005.508,749
14 Feb 20244,020.004,020.004,020.003,996.503,996.501,000
13 Feb 20243,966.004,000.003,966.004,006.504,006.501,388
12 Feb 20243,957.003,957.003,957.003,957.003,957.00-
09 Feb 20243,944.003,944.003,944.003,938.503,938.503,500
08 Feb 20243,927.003,927.003,927.003,927.003,927.00-
07 Feb 20243,812.003,818.003,812.003,827.503,827.501,348
06 Feb 20243,817.003,939.003,812.003,813.503,813.501,346
05 Feb 20243,732.003,732.003,732.003,763.503,763.504
02 Feb 20243,779.003,779.003,757.003,741.003,741.001,005
01 Feb 20243,876.003,926.003,876.003,909.003,909.00675
31 Jan 20243,920.003,937.003,916.003,893.503,893.501,348
30 Jan 20243,915.003,915.003,915.003,964.003,964.00673
29 Jan 20243,973.003,976.003,973.003,946.003,946.00677
26 Jan 20243,917.003,917.003,905.003,899.003,899.001,453
25 Jan 20243,863.003,863.003,863.003,883.003,883.00673
24 Jan 20243,780.003,780.003,767.003,823.503,823.501,346
23 Jan 20243,826.003,826.003,826.003,836.503,836.50673
22 Jan 20243,758.003,795.003,758.003,808.003,808.001,591
19 Jan 20243,783.003,802.003,779.003,777.503,777.501,946
18 Jan 20243,736.003,755.003,736.003,758.003,758.001,346
17 Jan 20243,688.003,712.003,679.003,712.503,712.502,712
16 Jan 20243,658.403,658.403,658.403,749.003,749.002
15 Jan 20243,715.503,715.503,715.503,715.503,715.50-
12 Jan 20243,750.003,842.003,747.003,745.503,745.505,716
11 Jan 20243,716.003,749.003,716.003,769.003,769.00802
10 Jan 20243,734.003,751.003,683.003,697.003,697.009,472
09 Jan 20243,713.003,713.003,688.533,712.003,712.00723
08 Jan 20243,730.003,730.003,598.003,602.003,602.006,716
05 Jan 20243,766.003,766.003,751.003,761.503,761.50675
04 Jan 20243,773.003,773.003,773.003,663.003,663.002
03 Jan 20243,632.003,767.003,597.003,741.003,741.0011,662
02 Jan 20243,716.003,776.003,683.003,659.503,659.5012,694
29 Dec 20233,679.003,679.003,679.003,679.003,679.00-
28 Dec 20233,736.003,752.003,724.003,745.503,745.504,058
27 Dec 20233,790.003,790.003,790.003,790.003,790.00-
22 Dec 20233,785.003,785.003,785.003,785.003,785.00-
21 Dec 20233,791.003,791.003,750.003,785.503,785.502,019
20 Dec 20233,838.003,851.003,820.003,841.003,841.008,076
19 Dec 20233,735.003,735.003,708.003,770.503,770.503,093
18 Dec 20233,686.003,801.003,647.003,769.003,769.006,059
15 Dec 20233,655.003,655.003,632.003,661.503,661.501,354
14 Dec 20233,602.003,661.003,602.003,654.003,654.004,595
13 Dec 20233,564.003,605.003,564.003,586.503,586.508,076
12 Dec 20233,680.003,680.003,561.003,554.003,554.006,287
11 Dec 20233,697.003,697.003,643.003,652.503,652.50674
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...