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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	478.9	471.1	471.1	481.3	464.2	95,049
September 25, 2025	463.7	481.35	481.35	482.8	463.4	9,156
September 24, 2025	458.5	464.85	464.85	464.85	456.24	28,283
September 23, 2025	452.3	455.85	455.85	457.2	447.5	43,466
September 22, 2025	474.3	456	456	474.3	456	20,062
September 19, 2025	470.6	469.55	469.55	473.5	466.9	8,930
September 18, 2025	483.3	475	475	487	474.3	13,622
September 17, 2025	486	490.45	490.45	494	485.2	1,847
September 16, 2025	478.2	482.95	482.95	484.2	477.7	11,465
September 15, 2025	467.3	472.55	472.55	473.2	462.3	3,354
September 12, 2025	465.7	473.25	473.25	474.5	463.5	14,697
September 11, 2025	481.9	474.65	474.65	485.44	474.5	13,462
September 10, 2025	488.9	481.15	481.15	488.9	477.1	13,851
September 09, 2025	492.4	483	483	495	482.7	6,352
September 08, 2025	502.8	491.4	491.4	502.8	489.9	16,744
September 05, 2025	497.9	488.75	488.75	499	488.1	3,773
September 04, 2025	499.1	501.3	501.3	501.3	494.45	19,221
September 03, 2025	487.3	496.35	496.35	505	487.3	49,739
September 02, 2025	487.38	480.25	480.25	489.2	478.2	30,649
September 01, 2025	492.1	478.9	478.9	492.7	478.9	10,096
August 29, 2025	481.5	482.1	482.1	483.5	477.6	23,462
August 28, 2025	471.4	479.85	479.85	479.9	465.4	35,226
August 27, 2025	461.2	469.7	469.7	471.5	458.1	81,432
August 26, 2025	459.3	459.4	459.4	461.9	453.7	24,408
August 22, 2025	474.5	461.65	461.65	476	461.65	9,097
August 21, 2025	469.2	477.45	477.45	477.45	467.7	2,931
August 20, 2025	467.3	469.2	469.2	469.2	463.4	6,155
August 19, 2025	482.9	467.05	467.05	483.6	467.05	2,157
August 18, 2025	481.2	484.15	484.15	486.1	479.9	938
August 15, 2025	487	495.1	495.1	495.1	480.3	3,151
August 14, 2025	480.6	480	480	480.8	474.8	82,198
August 13, 2025	485	480.4	480.4	485.4	477.7	3,153
August 12, 2025	508.9	486.05	486.05	508.9	486.05	3,150
August 11, 2025	498.88	507.3	507.3	512.4	498.1	7,124
August 08, 2025	530.08	516.45	516.45	530.08	516.45	2,618
August 07, 2025	532.2	525.95	525.95	535.6	525.95	4,889
August 06, 2025	510.8	526.95	526.95	530.9	510.8	2,503
August 05, 2025	513.2	516.95	516.95	519.5	513.2	4,903
August 04, 2025	529.9	507.75	507.75	531.2	504.6	59,167
August 01, 2025	543.1	539.1	539.1	543.8	530.2	2,377
July 31, 2025	519.5	533.7	533.7	533.7	519.3	48,740
July 30, 2025	546.7	524.6	524.6	546.7	524.6	10,499
July 29, 2025	540.1	543.8	543.8	550.3	537.3	8,442
July 28, 2025	536.88	530.95	530.95	543	530.8	2,380
July 25, 2025	534.2	544.5	544.5	548	534.2	9,743
July 24, 2025	532.2	539.9	539.9	544.1	531.9	6,567
July 23, 2025	556	530.25	530.25	557.1	529.5	11,448
July 22, 2025	566.9	558.8	558.8	568.2	555.2	6,397
July 21, 2025	587.4	571.85	571.85	588.3	570.6	34,350
July 18, 2025	618.3	615.25	615.25	622.5	614.34	8,953
July 17, 2025	615.4	614.4	614.4	620.8	614.2	600
July 16, 2025	614.2	617.1	617.1	620.7	612.1	17,274
July 15, 2025	594.5	604	604	606.1	586.7	2,626
July 14, 2025	594.4	594.1	594.1	601.1	585.6	13,533
July 11, 2025	575.6	583.4	583.4	583.5	572	7,539
July 10, 2025	549.8	567.05	567.05	567.5	548.4	18,434
July 09, 2025	562.3	545.75	545.75	562.7	545	10,133
July 08, 2025	576.7	575.75	575.75	586.8	573	3,438
July 07, 2025	559.6	584.3	584.3	584.3	559.2	7,879
July 04, 2025	574.5	573.2	573.2	579.4	571.8	2,859

WisdomTree Natural Gas (NGSP.L) LSE