WisdomTree Natural Gas - NGSP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	433.24	442.9	442.9	442.9	428.15	69,415
February 19, 2026	431.16	431.7	431.7	441.1	428.21	61,609
February 18, 2026	426.2	423.8	423.8	428.2	419.8	89,123
February 17, 2026	438.15	436.4	436.4	442.74	430.59	90,460
February 16, 2026	420.6	428.1	428.1	428.4	420	412,198
February 13, 2026	439.03	444.1	444.1	444.12	434.3	284,139
February 12, 2026	444.2	448	448	457.96	444.2	43,765
February 11, 2026	438.55	445.4	445.4	445.4	431.37	16,389
February 10, 2026	433.22	444.2	444.2	444.2	433.22	48,876
February 09, 2026	449.14	444.7	444.7	451.93	438.91	56,353
February 06, 2026	488.5	493.1	493.1	506.37	488.5	120,602
February 05, 2026	491.86	481.3	481.3	497.24	469.42	45,586
February 04, 2026	455	481	481	482.1	455	79,524
February 03, 2026	447.8	465.65	465.65	465.65	444.24	54,371
February 02, 2026	501.54	477.05	477.05	507.8	477.05	286,486
January 30, 2026	534.59	595	595	595	530	112,016
January 29, 2026	531.6	517.7	517.7	535	517.7	226,284
January 28, 2026	508.53	535.95	535.95	535.95	495.81	93,280
January 27, 2026	519.1	521.6	521.6	524.72	505.4	78,894
January 26, 2026	536.7	526	526	537.35	507.62	91,820
January 23, 2026	484.95	497.7	497.7	511.4	484.95	184,050
January 22, 2026	515	519.15	519.15	525	494.45	190,563
January 21, 2026	485.5	489.6	489.6	507.1	478.36	300,284
January 20, 2026	421.1	444.8	444.8	448.6	419.57	295,407
January 19, 2026	407.86	420.7	420.7	427.7	405.01	299,589
January 16, 2026	380.4	374.3	374.3	387.87	374.3	127,925
January 15, 2026	384	372.9	372.9	386.76	368.88	61,086
January 14, 2026	398.99	376.67	376.67	403.04	376.67	199,919
January 13, 2026	397.27	399.05	399.05	407.95	394.73	231,731
January 12, 2026	384.8	385.9	385.9	385.9	376.58	146,676
January 09, 2026	398.34	383.8	383.8	400.9	371.74	1M
January 08, 2026	416.7	400.4	400.4	416.7	400.4	79,054
January 07, 2026	406.5	411.7	411.7	412.9	406.12	205,804
January 06, 2026	399	401.5	401.5	402.8	392.95	364,158
January 05, 2026	420	402.7	402.7	420.64	399.1	331,403
January 02, 2026	433.8	434.8	434.8	439.96	432.7	74,270
December 31, 2025	460.58	455.1	455.1	460.67	454.5	13,741
December 30, 2025	472.32	476.3	476.3	486.14	472.18	37,239
December 29, 2025	465	475.7	475.7	475.7	464.81	35,949
December 24, 2025	459.65	466.6	466.6	466.6	457.14	40,513
December 23, 2025	436.2	447	447	447	429.9	87,290
December 22, 2025	462.1	427	427	462.1	424.7	140,401
December 19, 2025	455.2	450	450	456.3	447.6	29,167
December 18, 2025	476.9	469.8	469.8	484.6	469.5	47,745
December 17, 2025	469.2	473.1	473.1	477.3	469.2	37,338
December 16, 2025	461.1	458.9	458.9	462.4	458.7	49,739
December 15, 2025	485.2	470.6	470.6	485.2	468.2	46,785
December 12, 2025	498.7	486.6	486.6	501.2	484.3	130,658
December 11, 2025	523.34	504.5	504.5	523.34	504.5	527,927
December 10, 2025	530.9	530.4	530.4	537.38	522.22	152,111
December 09, 2025	555.27	549.55	549.55	557.15	542.79	269,637
December 08, 2025	589.64	567.5	567.5	591.4	567.5	62,058
December 05, 2025	580.3	622.3	622.3	629.72	579.74	170,103
December 04, 2025	578.4	573.2	573.2	578.4	559.8	44,083
December 03, 2025	570.2	577.3	577.3	577.3	570.2	76,665
December 02, 2025	573.6	566.6	566.6	574.74	562.51	68,284
December 01, 2025	553.7	559.7	559.7	563.7	552.2	59,102
November 28, 2025	541.8	553.45	553.45	553.5	541	106,387
November 27, 2025	534	534.5	534.5	535.6	528.1	8,298
November 26, 2025	524	533	533	536.6	524	13,106

WisdomTree Natural Gas (NGSP.L) LSE