Shares Magazine
$9.37+0.07 (+0.73%)10 Dec 2025, 14:46
Wisdomtree Commodity Securities Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 10, 2025 | $9.27 | $9.38 | $9.25 | $9.37 | 4,065 |
| Dec 9, 2025 | $9.37 | $9.38 | $9.37 | $9.30 | 8 |
| Dec 8, 2025 | $9.28 | $9.39 | $9.27 | $9.34 | 100 |
| Dec 5, 2025 | $9.14 | $9.26 | $9.14 | $9.27 | 284 |
| Dec 4, 2025 | $9.06 | $9.17 | $9.05 | $9.16 | 306 |
| Dec 3, 2025 | $9.12 | $9.12 | $9.01 | $9.12 | 840 |
| Dec 2, 2025 | $8.94 | $9.09 | $8.80 | $9.08 | 738 |
| Dec 1, 2025 | $8.89 | $9.05 | $8.89 | $8.82 | 11 |
| Nov 28, 2025 | $9.42 | $9.42 | $8.70 | $8.95 | 4,357 |
| Nov 27, 2025 | $8.90 | $8.92 | $8.56 | $8.74 | 98 |
| Nov 26, 2025 | $8.59 | $8.72 | $8.40 | $8.73 | 885 |
| Nov 25, 2025 | $8.62 | $8.63 | $8.31 | $8.50 | 220 |
| Nov 24, 2025 | $8.69 | $8.92 | $8.39 | $8.50 | 83,994 |
| Nov 21, 2025 | $8.78 | $8.89 | $8.47 | $8.80 | 37,166 |
| Nov 20, 2025 | $8.93 | $8.97 | $8.78 | $8.82 | 197 |
| Nov 19, 2025 | $9.06 | $9.11 | $8.96 | $8.80 | 35 |
| Nov 18, 2025 | $9.04 | $9.18 | $9.03 | $9.07 | 1,906 |
| Nov 17, 2025 | $8.94 | $9.06 | $8.90 | $9.06 | 3,533 |
| Nov 14, 2025 | $9.03 | $9.09 | $8.85 | $8.97 | 825 |
| Nov 13, 2025 | $9.28 | $9.28 | $9.03 | $9.16 | 214 |
| Nov 12, 2025 | $9.29 | $9.36 | $9.21 | $9.21 | 619 |
| Nov 11, 2025 | $9.28 | $9.40 | $9.28 | $9.29 | 9,555 |
| Nov 10, 2025 | $9.10 | $9.17 | $8.88 | $9.17 | 77,699 |
| Nov 7, 2025 | $8.88 | $9.07 | $8.87 | $9.00 | 6,272 |
| Nov 6, 2025 | $9.02 | $9.07 | $8.94 | $9.01 | 1,769 |
| Nov 5, 2025 | $9.08 | $9.36 | $9.03 | $9.04 | 462 |
| Nov 4, 2025 | $9.47 | $9.54 | $9.42 | $9.45 | 606 |
| Nov 3, 2025 | $9.40 | $9.50 | $9.32 | $9.47 | 4,470 |
| Oct 31, 2025 | $9.37 | $9.52 | $9.37 | $9.38 | 998 |
| Oct 30, 2025 | $9.47 | $9.50 | $9.37 | $9.46 | 5,342 |
| Oct 29, 2025 | $9.27 | $9.56 | $9.27 | $9.47 | 1,865 |
| Oct 28, 2025 | $9.20 | $9.36 | $9.19 | $9.27 | 797 |
| Oct 27, 2025 | $9.54 | $9.67 | $9.02 | $9.13 | 8,632 |
| Oct 24, 2025 | $9.77 | $9.93 | $9.49 | $9.54 | 4,730 |
| Oct 23, 2025 | $9.84 | $9.92 | $9.72 | $9.85 | 2,317 |
| Oct 22, 2025 | $9.98 | $10.07 | $9.92 | $9.94 | 422 |
| Oct 21, 2025 | $9.88 | $10.03 | $9.88 | $10.00 | 1,961 |
| Oct 20, 2025 | $9.73 | $10.02 | $9.73 | $9.92 | 9,835 |
| Oct 17, 2025 | $10.22 | $10.23 | $9.88 | $9.88 | 1,073 |
| Oct 16, 2025 | $10.17 | $10.19 | $9.93 | $10.10 | 264 |
| Oct 15, 2025 | $10.09 | $10.15 | $9.92 | $10.04 | 1,362 |
| Oct 14, 2025 | $10.03 | $10.10 | $9.84 | $10.00 | 8,773 |
| Oct 13, 2025 | $9.82 | $9.98 | $9.80 | $9.89 | 1,462 |
| Oct 10, 2025 | $9.75 | $9.90 | $9.72 | $9.70 | 2,686 |
| Oct 9, 2025 | $9.75 | $9.79 | $9.69 | $9.76 | 99 |
| Oct 8, 2025 | $9.66 | $9.75 | $9.63 | $9.72 | 419 |
| Oct 7, 2025 | $9.70 | $9.70 | $9.51 | $9.67 | 137 |
| Oct 6, 2025 | $9.65 | $9.68 | $9.49 | $9.58 | 783 |
| Oct 3, 2025 | $9.60 | $9.63 | $9.45 | $9.52 | 1,000 |
| Oct 2, 2025 | $9.58 | $9.68 | $9.50 | $9.52 | 2,855 |
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 |
|---|---|---|
| Ocado Group PLC | 235.00 | 20.67 |
| Firstgroup PLC | 183.80 | 4.97 |
| The Magnum Ice Cream Company N.V. | 1,123.00 | 3.89 |
| Scottish Mortgage Investment Trust PLC | 1,140.00 | 3.68 |
| Volution Group PLC | 635.00 | 3.59 |
| Berkeley Group Holdings (The) PLC | 3,696.00 | 3.24 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kainos Group PLC | 1,098.00 | -7.73 |
| Sdcl Efficiency Income Trust PLC | 50.30 | -6.33 |
| Moonpig Group PLC | 203.00 | -4.02 |
| Morgan Sindall Group PLC | 4,665.00 | -3.72 |
| Bluefield Solar Income Fund Limited | 67.50 | -3.71 |
| Future PLC | 559.00 | -3.62 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.