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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	556.38	556.38	556.38	556.38	556.38	0
July 04, 2025	550.5	551	551	551.75	549	7,906
July 03, 2025	551.25	550.88	550.88	554	550.5	98,579
July 02, 2025	542.25	546.75	546.75	548.25	542	4,633
July 01, 2025	541	541.13	541.13	544	540	19,346
June 30, 2025	541.5	536.5	536.5	545.75	536.5	30,581
June 27, 2025	544.5	543.63	543.63	544.75	542	736
June 26, 2025	539.75	546.38	546.38	546.75	539.75	5,739
June 25, 2025	547.5	545.25	545.25	549.75	538.5	3,936
June 24, 2025	550.75	545.13	545.13	558	545.13	6,062
June 23, 2025	614	603	603	617.75	595.75	4,809
June 20, 2025	605.5	602	602	607	602	1,181
June 19, 2025	607.25	614.38	614.38	622.5	605	18,818
June 18, 2025	599.25	593.63	593.63	604	593.63	19,450
June 17, 2025	584.75	594.63	594.63	595.25	584.75	20,283
June 16, 2025	596	567.75	567.75	600	560.5	51,622
June 13, 2025	581	579.63	579.63	590.5	572.25	50,399

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