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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	529.6	516.7	516.7	532.2	512.9	40,734
November 24, 2025	552.7	544.8	544.8	552.7	539.8	35,828
November 21, 2025	556.58	556.85	556.85	560.1	548.8	56,086
November 20, 2025	554	557.95	557.95	560.4	548	67,932
November 19, 2025	537.9	558.8	558.8	558.8	535.3	32,120
November 18, 2025	532.25	524.1	524.1	539.3	520	27,587
November 17, 2025	548	544.6	544.6	549.5	541	8,378
November 14, 2025	554.9	542.1	542.1	556.99	540	31,337
November 13, 2025	549.5	562.4	562.4	562.4	545.9	19,564
November 12, 2025	553.6	551.9	551.9	558	548.2	24,004
November 11, 2025	525.1	549.9	549.9	553.3	524.7	77,451
November 10, 2025	546.4	524.7	524.7	547.4	524.2	44,563
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

WisdomTree Natural Gas (NGSP.L) LSE