WisdomTree WTI Crude Oil - GBP Daily Hedged - PCRD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	278.5	280.7	280.7	282.1	278.5	5,348
December 04, 2025	277.8	278.65	278.65	278.65	277.8	5,215
December 03, 2025	276.6	277.2	277.2	277.7	276.2	27,679
December 02, 2025	277.7	275.9	275.9	277.7	273.2	14,070
December 01, 2025	278.6	277.2	277.2	279.1	275.5	41,419
November 28, 2025	269.9	277.6	277.6	282.3	269.9	600
November 27, 2025	274.5	275.5	275.5	275.5	274.3	13,076
November 26, 2025	271.2	271.5	271.5	271.5	271.2	12,696
November 25, 2025	273.8	269.2	269.2	273.8	268	20,306
November 24, 2025	270.7	272.95	272.95	272.95	269.1	9,528
November 21, 2025	270.4	270.25	270.25	273.59	268.9	23,298
November 20, 2025	276.05	276.05	276.05	276.05	276.05	0
November 19, 2025	275.38	276.65	276.65	276.83	275.38	4,823
November 18, 2025	278.95	280.3	280.3	280.3	278.95	25,095
November 17, 2025	278.8	280.75	280.75	280.75	278.6	81
November 14, 2025	278.7	281.3	281.3	281.3	278	19,344
November 13, 2025	274.4	277	277	277.3	273.76	54,680
November 12, 2025	284.7	275.3	275.3	284.7	275.3	19,216
November 11, 2025	284.86	286.55	286.55	286.55	284.47	7,516
November 10, 2025	281.7	278.7	278.7	281.7	278.7	9
November 07, 2025	280.95	279.2	279.2	280.95	279.2	13,243
November 06, 2025	281.78	278.1	278.1	281.78	276.95	19,537
November 05, 2025	281.51	282.5	282.5	282.5	281.51	10,000
November 04, 2025	281.5	282.85	282.85	282.85	281.5	402
November 03, 2025	284.5	285.65	285.65	285.65	283.9	500
October 31, 2025	281.65	281.65	281.65	281.65	281.65	0
October 30, 2025	281.9	281.9	281.9	281.9	281.9	0
October 29, 2025	280.7	282.7	282.7	282.7	280	486
October 28, 2025	278.9	278.9	278.9	278.9	278.9	0
October 27, 2025	284.4	285.7	285.7	285.7	281.5	10,446
October 24, 2025	283.5	287.55	287.55	287.55	283.5	22
October 23, 2025	281.24	285.15	285.15	286	281.1	47,565
October 22, 2025	271.86	273.5	273.5	273.5	271.86	18,545
October 21, 2025	266.92	268.85	268.85	269.3	265.5	11,948
October 20, 2025	266	266.55	266.55	267.3	265.4	15,855
October 17, 2025	265.1	267.6	267.6	267.7	264.4	1,936
October 16, 2025	273.1	270.65	270.65	273.2	270.65	13
October 15, 2025	271.35	271.35	271.35	271.35	271.35	0
October 14, 2025	271	270.65	270.65	271.26	269.1	6,711
October 13, 2025	276.5	276.8	276.8	277.9	275	220
October 10, 2025	283.2	275	275	283.2	274.92	12,608
October 09, 2025	287.4	287.4	287.4	287.4	287.4	0
October 08, 2025	288.9	289.8	289.8	289.8	288.9	14
October 07, 2025	286.2	285.45	285.45	286.2	285.45	7
October 06, 2025	286.39	286.2	286.2	286.56	286.04	17,497
October 03, 2025	283.8	284.05	284.05	284.05	282.6	62
October 02, 2025	285	282.65	282.65	285	282.65	7,760
October 01, 2025	289.4	287.2	287.2	290	284.9	18
September 30, 2025	291.78	289	289	291.78	287.6	9,473
September 29, 2025	299.97	292.6	292.6	299.97	292.6	27,000
September 26, 2025	299.75	305.45	305.45	305.45	299.75	13,626
September 25, 2025	296.44	298.85	298.85	298.85	296.44	27,000
September 24, 2025	296	297.55	297.55	297.55	295.9	28
September 23, 2025	294	294.7	294.7	294.7	294	3,453
September 22, 2025	290.02	288.2	288.2	290.02	286.75	27,486
September 19, 2025	292.6	289.15	289.15	292.6	289.15	3
September 18, 2025	294.7	293.25	293.25	295.8	293.25	11,184
September 17, 2025	296.1	295.3	295.3	296.1	295.3	6,202
September 16, 2025	294	296.85	296.85	296.85	294	8
September 15, 2025	291.4	292.4	292.4	294	291.4	7,621

WisdomTree WTI Crude Oil - GBP Daily Hedged (PCRD.L) LSE