Ossiam Irl Icav - Ossiam ESG Low Carbon Shiller Barclays Cape US Sector UCITS Fund (LON:5HEP)
London · Delayed Price · Currency is GBP · Price in GBX 9,385.00
-53.50 (-0.57%)
At close: Apr 13, 2026
LON:5HEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 9,450.50 | 9,450.50 | 9,450.50 | 9,450.50 | 9,450.50 | 0.70% | - |
| Apr 13, 2026 | 9,385.00 | 9,385.00 | 9,385.00 | 9,385.00 | 9,385.00 | -0.57% | - |
| Apr 10, 2026 | 9,438.50 | 9,438.50 | 9,438.50 | 9,438.50 | 9,438.50 | -0.40% | - |
| Apr 9, 2026 | 9,476.50 | 9,476.50 | 9,476.50 | 9,476.50 | 9,476.50 | 0.39% | - |
| Apr 8, 2026 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 0.50% | - |
| Apr 7, 2026 | 9,393.00 | 9,393.00 | 9,393.00 | 9,393.00 | 9,393.00 | -0.45% | - |
| Apr 2, 2026 | 9,435.50 | 9,435.50 | 9,435.50 | 9,435.50 | 9,435.50 | 0.31% | - |
| Apr 1, 2026 | 9,406.00 | 9,406.00 | 9,406.00 | 9,406.00 | 9,406.00 | 0.58% | - |
| Mar 31, 2026 | 9,351.50 | 9,351.50 | 9,351.50 | 9,351.50 | 9,351.50 | -0.20% | - |
| Mar 30, 2026 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 1.05% | - |
| Mar 27, 2026 | 9,272.50 | 9,272.50 | 9,272.50 | 9,272.50 | 9,272.50 | -0.79% | - |
| Mar 26, 2026 | 9,385.00 | 9,385.00 | 9,385.00 | 9,346.50 | 9,346.50 | -0.02% | 1 |
| Mar 25, 2026 | 9,348.00 | 9,348.00 | 9,348.00 | 9,348.00 | 9,348.00 | 0.37% | 53 |
| Mar 24, 2026 | 9,313.50 | 9,313.50 | 9,313.50 | 9,313.50 | 9,313.50 | 0.21% | - |
| Mar 23, 2026 | 9,302.00 | 9,302.00 | 9,302.00 | 9,294.00 | 9,294.00 | -0.42% | 15 |
| Mar 20, 2026 | 9,333.00 | 9,333.00 | 9,333.00 | 9,333.00 | 9,333.00 | 0.06% | - |
| Mar 19, 2026 | 9,327.00 | 9,327.00 | 9,327.00 | 9,327.00 | 9,327.00 | -1.66% | - |
| Mar 18, 2026 | 9,484.50 | 9,484.50 | 9,484.50 | 9,484.50 | 9,484.50 | -1.51% | - |
| Mar 17, 2026 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 0.06% | - |
| Mar 16, 2026 | 9,624.00 | 9,624.00 | 9,624.00 | 9,624.00 | 9,624.00 | -0.36% | - |
| Mar 13, 2026 | 9,658.50 | 9,658.50 | 9,658.50 | 9,658.50 | 9,658.50 | 0.48% | - |
| Mar 12, 2026 | 9,612.50 | 9,612.50 | 9,612.50 | 9,612.50 | 9,612.50 | -0.56% | - |
| Mar 11, 2026 | 9,690.00 | 9,690.00 | 9,690.00 | 9,667.00 | 9,667.00 | -0.68% | 6 |
| Mar 10, 2026 | 9,758.00 | 9,758.00 | 9,758.00 | 9,733.00 | 9,733.00 | 0.25% | 95 |
| Mar 9, 2026 | 9,708.50 | 9,708.50 | 9,708.50 | 9,708.50 | 9,708.50 | -0.51% | - |
| Mar 6, 2026 | 9,758.50 | 9,758.50 | 9,758.50 | 9,758.50 | 9,758.50 | -1.32% | - |
| Mar 5, 2026 | 9,889.50 | 9,889.50 | 9,889.50 | 9,889.50 | 9,889.50 | -0.51% | - |
| Mar 4, 2026 | 9,940.50 | 9,940.50 | 9,940.50 | 9,940.50 | 9,940.50 | 0.31% | - |
| Mar 3, 2026 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | -1.34% | - |
| Mar 2, 2026 | 10,128.00 | 10,128.00 | 10,112.00 | 10,045.00 | 10,045.00 | -0.09% | 124 |
| Feb 27, 2026 | 10,054.00 | 10,054.00 | 10,054.00 | 10,054.00 | 10,054.00 | 1.56% | - |
| Feb 26, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,899.50 | 9,899.50 | 0.09% | 2 |
| Feb 25, 2026 | 9,890.50 | 9,890.50 | 9,890.50 | 9,890.50 | 9,890.50 | -0.64% | - |
| Feb 24, 2026 | 9,982.00 | 9,982.00 | 9,982.00 | 9,954.50 | 9,954.50 | 0.53% | 1 |
| Feb 23, 2026 | 9,896.00 | 9,896.00 | 9,896.00 | 9,902.00 | 9,902.00 | 0.49% | 1 |
| Feb 20, 2026 | 9,854.00 | 9,854.00 | 9,854.00 | 9,854.00 | 9,854.00 | -0.46% | - |
| Feb 19, 2026 | 9,899.50 | 9,899.50 | 9,899.50 | 9,899.50 | 9,899.50 | 0.22% | - |
| Feb 18, 2026 | 9,878.00 | 9,878.00 | 9,878.00 | 9,878.00 | 9,878.00 | 0.09% | - |
| Feb 17, 2026 | 9,869.00 | 9,869.00 | 9,869.00 | 9,869.00 | 9,869.00 | -0.02% | - |
| Feb 16, 2026 | 9,871.00 | 9,871.00 | 9,871.00 | 9,871.00 | 9,871.00 | -0.01% | - |
| Feb 13, 2026 | 9,872.00 | 9,872.00 | 9,872.00 | 9,872.00 | 9,872.00 | 0.55% | - |
| Feb 12, 2026 | 9,842.00 | 9,842.00 | 9,831.00 | 9,818.00 | 9,818.00 | 0.39% | 388 |
| Feb 11, 2026 | 9,775.00 | 9,777.00 | 9,775.00 | 9,780.00 | 9,780.00 | 0.26% | 274 |
| Feb 10, 2026 | 9,740.00 | 9,761.00 | 9,740.00 | 9,755.00 | 9,755.00 | 0.95% | 345 |
| Feb 9, 2026 | 9,724.00 | 9,724.00 | 9,724.00 | 9,663.00 | 9,663.00 | 0.08% | 98 |
| Feb 6, 2026 | 9,594.00 | 9,599.00 | 9,594.00 | 9,655.50 | 9,655.50 | 0.74% | 79 |
| Feb 5, 2026 | 9,619.00 | 9,634.00 | 9,595.00 | 9,585.00 | 9,585.00 | -0.62% | 6,470 |
| Feb 4, 2026 | 9,539.00 | 9,539.00 | 9,539.00 | 9,644.50 | 9,644.50 | 0.92% | 100 |
| Feb 3, 2026 | 9,539.00 | 9,539.00 | 9,539.00 | 9,556.50 | 9,556.50 | 0.07% | 99 |
| Feb 2, 2026 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 1.11% | - |