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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	537.2	532.6	532.6	538.2	524.1	21,200
November 06, 2025	529.8	528.55	528.55	532	526.2	19,639
November 05, 2025	524.9	530.7	530.7	537	524.4	13,560
November 04, 2025	519.5	533.1	533.1	533.7	519.1	36,587
November 03, 2025	689.16	689.16	689.16	689.16	689.16	29,486
October 31, 2025	502.8	503.35	503.35	510.4	497.13	24,472
October 30, 2025	475.9	487.7	487.7	487.9	473	19,330
October 29, 2025	476.96	476.5	476.5	478.18	470	21,814
October 28, 2025	478.7	477.1	477.1	481.17	476	25,035
October 27, 2025	488	488.7	488.7	494.9	481.9	7,482
October 24, 2025	493.95	487.8	487.8	496.7	487.5	7,546
October 23, 2025	497.7	497.4	497.4	501.7	490.2	8,446
October 22, 2025	496.04	496	496	502.3	493	5,701
October 21, 2025	489.1	490.5	490.5	497.1	485.7	29,528
October 20, 2025	472	483.4	483.4	484.7	471	32,578
October 17, 2025	446	458.15	458.15	458.4	444.7	18,596
October 16, 2025	456.2	455.6	455.6	456.7	450.5	2,582
October 15, 2025	456.79	453.2	453.2	457.7	452.6	14,344
October 14, 2025	466.8	463.9	463.9	469.3	463	2,634
October 13, 2025	472.8	470.45	470.45	473.1	464	12,539
October 10, 2025	485.1	475.4	475.4	485.8	474.83	28,939
October 09, 2025	490.4	494.65	494.65	501.6	490.4	30,068
October 08, 2025	521.01	496.8	496.8	521.3	496.6	59,699
October 07, 2025	501	508.75	508.75	512.1	500	18,257
October 06, 2025	510.9	494.6	494.6	512.5	492.8	15,902
October 03, 2025	504	494	494	505.45	491.7	12,383
October 02, 2025	503.1	525.85	525.85	527.5	502.2	35,628
October 01, 2025	497.3	491.95	491.95	498	486.9	6,737
September 30, 2025	478.7	485	485	491.8	477.6	28,934
September 29, 2025	472.2	475.45	475.45	476	463.3	10,191
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

WisdomTree Natural Gas (NGSP.L) LSE