WisdomTree Carbon (CARP.L) LSE
1,878.75
+26.75(+1.44%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,878.75
+26.75(+1.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,842.5 | 1,878.75 | 1,878.75 | 1,881.18 | 1,842.5 | 81 |
| March 12, 2026 | 1,954.32 | 1,852 | 1,852 | 1,954.32 | 1,852 | 326 |
| March 11, 2026 | 1,983.51 | 1,948.75 | 1,948.75 | 2,006.68 | 1,945.5 | 7,662 |
| March 10, 2026 | 1,966.5 | 1,986.25 | 1,986.25 | 1,986.25 | 1,966 | 655 |
| March 09, 2026 | 1,908.68 | 1,929.5 | 1,929.5 | 1,932.5 | 1,908.68 | 7,353 |
| March 06, 2026 | 1,929.34 | 1,911 | 1,911 | 1,929.34 | 1,911 | 61 |
| March 05, 2026 | 1,920.5 | 1,920.75 | 1,920.75 | 1,929.3 | 1,920.5 | 215 |
| March 03, 2026 | 1,922 | 2,015 | 2,015 | 2,015 | 1,922 | 139 |
| March 02, 2026 | 1,925 | 1,927.5 | 1,927.5 | 1,934 | 1,887.18 | 142 |
| February 27, 2026 | 1,960.5 | 1,932.5 | 1,932.5 | 1,964.68 | 1,932.5 | 6,148 |
| February 26, 2026 | 1,983.5 | 1,947.5 | 1,947.5 | 1,983.5 | 1,922.3 | 52,542 |
| February 25, 2026 | 1,984 | 1,989.5 | 1,989.5 | 1,991.95 | 1,984 | 380 |
| February 24, 2026 | 1,934.5 | 1,943.25 | 1,943.25 | 1,943.25 | 1,934.5 | 224 |
| February 23, 2026 | 1,963.11 | 1,963 | 1,963 | 1,967.5 | 1,962.5 | 3,788 |
| February 20, 2026 | 1,992 | 2,013.5 | 0 | 2,013.5 | 1,992 | 156 |
| February 19, 2026 | 1,978 | 1,960.25 | 0 | 1,978 | 1,960.25 | 306 |
| February 18, 2026 | 1,900 | 1,958.5 | 0 | 1,966.93 | 1,884.66 | 4,587 |
| February 17, 2026 | 1,888 | 1,929 | 0 | 1,929.5 | 1,888 | 99 |
| February 16, 2026 | 1,941.1 | 1,895 | 0 | 1,941.1 | 1,877 | 1,202 |
| February 13, 2026 | 1,996.46 | 1,942 | 0 | 2,004 | 1,942 | 2,253 |
| February 12, 2026 | 2,062 | 1,996.5 | 0 | 2,062 | 1,969.55 | 3,773 |
| February 11, 2026 | 2,154 | 2,154 | 0 | 2,154 | 2,154 | 0 |
| February 10, 2026 | 2,197 | 2,163.75 | 0 | 2,197 | 2,156.55 | 2,684 |
| February 09, 2026 | 2,166.5 | 2,226.5 | 0 | 2,227.44 | 2,166.5 | 1,753 |
| February 06, 2026 | 2,160 | 2,154.5 | 0 | 2,160 | 2,129 | 494 |
| February 05, 2026 | 2,238.6 | 2,137.25 | 0 | 2,238.6 | 2,137.25 | 448 |
| February 04, 2026 | 2,232.06 | 2,249 | 0 | 2,249 | 2,222.5 | 181 |
| February 03, 2026 | 2,278.5 | 2,228.5 | 0 | 2,278.5 | 2,228.5 | 661 |
| February 02, 2026 | 2,238 | 2,259 | 0 | 2,266.5 | 2,238 | 803 |
| January 30, 2026 | 2,255 | 2,217 | 0 | 2,287.21 | 2,199.81 | 6,133 |
| January 29, 2026 | 2,300.13 | 2,282.25 | 0 | 2,300.13 | 2,282.25 | 2,254 |
| January 28, 2026 | 2,395.6 | 2,348.75 | 0 | 2,396 | 2,348.75 | 1,679 |
| January 27, 2026 | 2,397 | 2,409.75 | 0 | 2,409.75 | 2,391.63 | 3,390 |
| January 26, 2026 | 2,375.5 | 2,381.5 | 0 | 2,381.5 | 2,357.26 | 1,133 |
| January 23, 2026 | 2,441.5 | 2,404.5 | 0 | 2,441.5 | 2,404.5 | 3 |
| January 22, 2026 | 2,438 | 2,416.25 | 0 | 2,438 | 2,416.25 | 723 |
| January 21, 2026 | 2,338.06 | 2,389.5 | 0 | 2,389.5 | 2,338.06 | 110 |
| January 20, 2026 | 2,355.5 | 2,323.75 | 0 | 2,356 | 2,322.03 | 4,246 |
| January 19, 2026 | 2,422.5 | 2,401.25 | 0 | 2,441.93 | 2,401.25 | 1,234 |
| January 16, 2026 | 2,502.5 | 2,502.5 | 0 | 2,502.5 | 2,502.5 | 0 |
| January 15, 2026 | 2,548 | 2,507 | 0 | 2,548 | 2,505 | 566 |
| January 14, 2026 | 2,463 | 2,504.5 | 0 | 2,504.5 | 2,455 | 352 |
| January 13, 2026 | 2,450.5 | 2,470 | 0 | 2,470 | 2,450.5 | 761 |
| January 12, 2026 | 2,452 | 2,454 | 0 | 2,454 | 2,452 | 11 |
| January 09, 2026 | 2,432.95 | 2,437.5 | 0 | 2,438.5 | 2,425.06 | 454 |
| January 08, 2026 | 2,388.22 | 2,403.75 | 0 | 2,403.75 | 2,388.22 | 862 |
| January 07, 2026 | 2,401.77 | 2,394 | 0 | 2,401.77 | 2,394 | 200 |
| January 06, 2026 | 2,397 | 2,391.75 | 0 | 2,397 | 2,391.75 | 124 |
| January 05, 2026 | 2,403.5 | 2,373.25 | 0 | 2,409.55 | 2,373.25 | 688 |
| January 02, 2026 | 2,423 | 2,415.5 | 0 | 2,423 | 2,415.5 | 50 |
| December 31, 2025 | 2,394.5 | 2,392.75 | 0 | 2,394.5 | 2,388 | 61 |
| December 30, 2025 | 2,388.8 | 2,389.75 | 0 | 2,389.75 | 2,385.79 | 626 |
| December 29, 2025 | 2,400 | 2,390.75 | 0 | 2,401 | 2,390.75 | 434 |
| December 24, 2025 | 2,414.5 | 2,415 | 0 | 2,415 | 2,414.5 | 86 |
| December 23, 2025 | 2,417.7 | 2,425.5 | 0 | 2,425.5 | 2,417.7 | 92 |
| December 22, 2025 | 2,392.5 | 2,406.25 | 0 | 2,406.25 | 2,392.5 | 1,014 |
| December 19, 2025 | 2,376.5 | 2,394.5 | 0 | 2,394.5 | 2,376.5 | 1,448 |
| December 18, 2025 | 2,385.5 | 2,370 | 0 | 2,385.5 | 2,370 | 445 |
| December 17, 2025 | 2,422 | 2,385.5 | 0 | 2,422 | 2,385.5 | 388 |
| December 16, 2025 | 2,408.49 | 2,407 | 0 | 2,408.49 | 2,407 | 1,018 |