WisdomTree Brent Crude Oil - GBP Daily Hedged - PBRT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	559	553	553	559	551.25	1,284
September 29, 2025	574.5	560.25	574.75	574.75	560.25	6
September 26, 2025	573	582	582	582	571.25	5
September 25, 2025	570	570.38	570.38	570.38	570	3,669
September 24, 2025	560.75	567.38	567.38	567.38	560.5	0
September 23, 2025	548.75	562.88	562.88	562.88	548.75	2,150
September 22, 2025	556.75	552.13	552.13	556.75	549.17	47,841
September 19, 2025	560.5	553.25	553.25	560.5	553.25	0
September 18, 2025	562.75	561	561	562.75	561	0
September 17, 2025	569	565.75	565.75	569	565.25	956
September 16, 2025	567	568.63	568.63	568.63	567	90
September 15, 2025	559.5	561.13	561.13	561.13	559.25	0
September 12, 2025	550.75	561.5	561.5	565.25	550.75	4,881
September 11, 2025	554	553.88	553.88	554	553.88	180
September 10, 2025	559.75	561.38	561.38	561.38	559.75	0
September 09, 2025	555.75	558.5	558.5	558.5	555.75	2
September 08, 2025	554.5	552.13	552.13	557.25	550	86,864
September 05, 2025	545	542.88	542.88	545.75	542.88	14,711
September 04, 2025	557.5	558.13	558.13	558.13	555	35,079
September 03, 2025	572.25	561.63	561.63	572.25	561.63	313,873
September 02, 2025	568.5	571.5	571.5	575.25	566.75	311,241
September 01, 2025	560.5	565	565	565	560.5	7,228
August 29, 2025	561	559.63	559.63	562.5	559.63	3,198
August 28, 2025	557.25	557.63	557.63	557.63	556.5	64
August 27, 2025	555.5	553.75	553.75	557.5	553	6
August 26, 2025	565.25	556.88	556.88	565.25	556.88	20,588
August 22, 2025	558.5	559.13	559.13	559.13	558	2,191
August 21, 2025	556.25	556.38	556.38	557	552.43	12,212
August 20, 2025	548	549.63	549.63	549.63	547.25	153
August 19, 2025	546	546.63	546.63	546.63	544	46
August 18, 2025	547	546.13	546.13	547	545	2
August 15, 2025	548	547.88	547.88	548.5	545.11	11,358
August 14, 2025	545.75	549.5	549.5	549.5	544.25	188,749
August 13, 2025	546.5	541.63	541.63	547	541.63	79,768
August 12, 2025	553.5	548.5	548.5	553.5	548.5	9
August 11, 2025	546.25	550	550	550	545.5	2
August 08, 2025	547.5	549.75	549.75	553	542.5	36,269
August 07, 2025	557.25	551.13	551.13	557.25	550.69	21,793
August 06, 2025	559.25	561.88	561.88	563.25	559.25	0
August 05, 2025	563.5	560.25	560.25	563.5	559	19
August 04, 2025	572.75	567.63	567.63	572.75	560.5	196,689
August 01, 2025	586.75	569.38	569.38	586.75	569.38	101
July 31, 2025	593.5	584	584	594.5	584	1,395
July 30, 2025	595.5	591.13	591.13	595.5	590.25	6
July 29, 2025	571	577.13	577.13	577.13	569.25	26,399
July 28, 2025	561.5	568.13	568.13	568.13	561.5	485
July 25, 2025	567.5	560	560	567.5	560	6,382
July 24, 2025	563	565.75	565.75	565.75	563	2
July 23, 2025	557.25	557.25	557.25	557.25	557.25	0
July 22, 2025	559.75	557.75	557.75	559.75	557.75	0
July 21, 2025	564.75	562.25	562.25	565	561.75	2
July 18, 2025	565	564.25	564.25	568	564.25	2,083
July 17, 2025	557.75	559.63	559.63	559.63	556	1,848
July 16, 2025	560	553.13	553.13	560.5	553.13	3,693
July 15, 2025	561	561	561	561	561	0
July 14, 2025	569.75	559.88	559.88	569.75	559.88	0
July 11, 2025	557.25	567	567	567	557.25	7,998
July 10, 2025	565	554.75	554.75	565	554.75	5,074
July 09, 2025	565.25	565.13	565.13	565.25	560.25	932
July 08, 2025	564.75	564.25	564.25	564.75	558	22,318

WisdomTree Brent Crude Oil - GBP Daily Hedged (PBRT.L) LSE