583.40p+16.35 (+2.88%)11 Jul 2025, 19:00
Wisdomtree Commodity Securities Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 575.60p | 583.50p | 572.00p | 583.40p | 7,539 |
Jul 10, 2025 | 553.90p | 567.50p | 548.40p | 567.05p | 18,434 |
Jul 9, 2025 | 562.00p | 562.70p | 545.00p | 545.75p | 10,128 |
Jul 8, 2025 | 574.00p | 586.80p | 573.00p | 575.75p | 3,437 |
Jul 7, 2025 | 564.30p | 583.40p | 559.20p | 584.30p | 7,879 |
Jul 4, 2025 | 574.30p | 579.40p | 571.80p | 573.20p | 2,859 |
Jul 3, 2025 | 598.90p | 604.10p | 580.00p | 578.55p | 21,269 |
Jul 2, 2025 | 576.20p | 597.00p | 569.70p | 589.60p | 10,094 |
Jul 1, 2025 | 573.90p | 579.10p | 558.90p | 567.45p | 5,779 |
Jun 30, 2025 | 610.60p | 612.70p | 585.00p | 585.55p | 5,614 |
Jun 27, 2025 | 608.10p | 621.00p | 606.60p | 620.20p | 18,800 |
Jun 26, 2025 | 596.00p | 598.60p | 580.00p | 580.95p | 2,296 |
Jun 25, 2025 | 612.80p | 620.40p | 610.00p | 612.05p | 3,219 |
Jun 24, 2025 | 627.40p | 633.00p | 623.40p | 626.10p | 6,345 |
Jun 23, 2025 | 678.80p | 679.10p | 645.90p | 646.05p | 62,088 |
Jun 20, 2025 | 702.90p | 714.20p | 685.80p | 682.60p | 3,401 |
Jun 19, 2025 | 703.00p | 707.90p | 689.70p | 708.95p | 2,537 |
Jun 18, 2025 | 670.50p | 689.50p | 668.40p | 686.95p | 9,119 |
Jun 17, 2025 | 650.70p | 670.00p | 650.70p | 670.20p | 4,813 |
Jun 16, 2025 | 637.40p | 640.50p | 626.30p | 635.70p | 22,680 |
Jun 13, 2025 | 611.20p | 619.00p | 608.00p | 617.15p | 18,463 |
Jun 12, 2025 | 621.10p | 624.00p | 611.60p | 611.80p | 674 |
Jun 11, 2025 | 622.00p | 626.60p | 609.00p | 610.35p | 14,384 |
Jun 10, 2025 | 629.00p | 633.40p | 616.50p | 617.05p | 36,828 |
Jun 9, 2025 | 648.50p | 649.10p | 620.90p | 629.70p | 49,189 |
Jun 6, 2025 | 645.90p | 647.60p | 635.00p | 642.15p | 4,156 |
Jun 5, 2025 | 636.90p | 650.10p | 624.90p | 629.20p | 1,637 |
Jun 4, 2025 | 635.30p | 641.60p | 635.30p | 635.45p | 36 |
Jun 3, 2025 | 642.50p | 650.00p | 629.70p | 634.85p | 4,238 |
Jun 2, 2025 | 615.10p | 645.50p | 615.10p | 639.05p | 14,338 |
May 30, 2025 | 617.40p | 617.40p | 597.50p | 599.80p | 31,591 |
May 29, 2025 | 613.90p | 620.60p | 597.10p | 598.95p | 58,438 |
May 28, 2025 | 663.60p | 664.00p | 625.00p | 622.75p | 53,670 |
May 27, 2025 | 629.50p | 647.70p | 627.60p | 640.65p | 15,666 |
May 23, 2025 | 630.00p | 645.20p | 625.60p | 641.65p | 19,916 |
May 22, 2025 | 646.20p | 648.10p | 630.00p | 629.40p | 58,253 |
May 21, 2025 | 653.50p | 658.70p | 646.50p | 651.10p | 3,862 |
May 20, 2025 | 617.70p | 651.70p | 607.40p | 647.65p | 13,764 |
May 19, 2025 | 633.00p | 634.00p | 612.00p | 612.00p | 5,591 |
May 16, 2025 | 648.20p | 660.10p | 648.20p | 658.10p | 3,849 |
May 15, 2025 | 664.30p | 667.00p | 660.60p | 663.10p | 10 |
May 14, 2025 | 680.80p | 685.80p | 670.00p | 681.40p | 2,580 |
May 13, 2025 | 714.20p | 716.30p | 690.00p | 689.35p | 249 |
May 12, 2025 | 713.80p | 724.70p | 704.80p | 705.95p | 326 |
May 9, 2025 | 702.50p | 718.50p | 700.40p | 719.20p | 9,668 |
May 8, 2025 | 700.20p | 700.20p | 683.00p | 685.10p | 6,946 |
May 7, 2025 | 687.30p | 691.00p | 687.30p | 689.95p | 16 |
May 6, 2025 | 692.00p | 693.00p | 674.00p | 684.10p | 10,193 |
May 2, 2025 | 677.50p | 685.00p | 659.30p | 685.45p | 27,648 |
May 1, 2025 | 649.90p | 656.80p | 648.50p | 655.95p | 2,981 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.