WisdomTree Coffee - COFF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.39	57.48	57.48	58.33	57	1,104
February 19, 2026	57.68	56.86	56.86	57.68	55.64	488
February 18, 2026	57.11	57.52	57.52	57.67	56.74	1,047
February 17, 2026	60.16	57.23	57.23	60.16	56.53	1,788
February 16, 2026	60.63	59.84	59.84	60.63	59.41	309
February 13, 2026	59.8	60.42	60.42	61.39	59.8	1,601
February 12, 2026	58.97	59.29	59.29	60.17	58.97	1,387
February 11, 2026	58.87	58.46	58.46	59.24	58.44	5,791
February 10, 2026	59.75	59.21	59.21	60.2	58.19	2,971
February 09, 2026	58.5	60.2	60.2	60.2	57.93	910
February 06, 2026	61.07	59.24	59.24	62.11	59.24	689
February 05, 2026	61.23	60.07	60.07	61.53	59.97	514
February 04, 2026	62.95	61.83	61.83	63.22	61.45	1,897
February 03, 2026	66.55	63.26	63.26	66.55	62.99	1,514
February 02, 2026	65.73	65.91	65.91	66.81	65.62	1,101
January 30, 2026	68.71	65.86	65.86	68.71	65.86	2,024
January 29, 2026	69.34	68.93	68.93	69.87	68.93	720
January 28, 2026	72.89	69.75	69.75	73.44	69.66	5,417
January 27, 2026	70.85	72.86	72.86	72.86	70.61	471
January 26, 2026	69.3	70.51	70.51	70.64	69.3	859
January 23, 2026	69.79	69.75	69.75	69.79	69.68	52
January 22, 2026	68.76	68.65	68.65	69.03	68.52	501
January 21, 2026	68.69	68.14	68.14	68.76	67.8	824
January 20, 2026	70.34	68.58	68.58	70.34	68.58	2,950
January 19, 2026	70.76	70.34	70.34	70.76	70.07	3,724
January 16, 2026	69.94	70.64	70.64	71.38	69.94	413
January 15, 2026	70.3	70.8	70.8	70.8	69.5	970
January 14, 2026	71.49	70.66	70.66	71.92	70.18	1,526
January 13, 2026	70.57	70.57	70.57	71.66	70.24	1,330
January 12, 2026	70.95	69.96	69.96	70.97	69.93	2,129
January 09, 2026	74.1	71.25	71.25	74.1	71.25	639
January 08, 2026	73.74	75.01	75.01	75.75	73.58	2,861
January 07, 2026	73.34	74.33	74.33	75.65	73.34	29,162
January 06, 2026	71	73.72	73.72	73.72	70.66	1,202
January 05, 2026	70.37	70.88	70.88	70.88	69.5	535
January 02, 2026	69.03	69.97	69.97	70.09	68.51	279
December 31, 2025	69.23	69.35	69.35	69.35	68.8	49
December 30, 2025	69.58	69.68	69.68	70.85	69.31	337
December 29, 2025	68.73	69.63	69.63	69.63	68.46	615
December 24, 2025	68.87	68.3	68.3	68.87	68.19	159
December 23, 2025	69.36	68.59	68.59	69.5	68.59	466
December 22, 2025	67.12	68.59	68.59	68.84	66.96	2,159
December 19, 2025	68.37	67.5	67.5	68.37	67.2	279
December 18, 2025	69.08	68.63	68.63	69.16	67.19	1,220
December 17, 2025	70.8	68.78	68.72	70.8	68.72	4,289
December 16, 2025	71.25	69.69	69.69	71.84	69.69	15,481
December 15, 2025	73.05	70.99	70.99	73.52	70.88	1,008
December 12, 2025	74.42	74.41	74.41	74.42	74.41	46
December 11, 2025	74.01	74.12	74.12	74.94	74.01	563
December 10, 2025	72.59	74.11	74.11	74.19	72.59	2,313
December 09, 2025	72.77	73.36	73.36	73.57	72.77	1,434
December 08, 2025	73.89	72.37	72.37	74.34	72.37	462
December 05, 2025	75.11	74.13	74.13	75.11	73.82	1,012
December 04, 2025	73.58	74.54	74.54	74.77	73.58	1,350
December 03, 2025	73.38	73.69	73.69	74.08	73.12	719
December 02, 2025	75.3	74.32	74.32	75.62	74.05	1,256
December 01, 2025	75.13	74.51	74.51	75.44	73.49	1,111
November 28, 2025	76.28	75.07	75.07	76.28	74	3,558
November 27, 2025	73.4	74.91	74.91	76.47	73.4	35
November 26, 2025	75.65	74.39	74.39	75.67	74.3	8,067

WisdomTree Coffee (COFF.L) LSE