Ossiam Lux - Ossiam Shiller Barclays Cape Global Sector Value Trust UCITS ETF (LON:5OGU)
London · Delayed Price · Currency is GBP · Price in USD 149.41
-0.23 (-0.15%)
At close: Sep 19, 2025
LON:5OGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 149.41 | 149.41 | 149.41 | 149.41 | 149.41 | -0.15% | - |
| Sep 18, 2025 | 149.64 | 149.64 | 149.64 | 149.64 | 149.64 | -0.43% | - |
| Sep 17, 2025 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | 0.18% | - |
| Sep 16, 2025 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | -0.50% | - |
| Sep 15, 2025 | 150.77 | 150.77 | 150.77 | 150.77 | 150.77 | 0.53% | - |
| Sep 12, 2025 | 149.97 | 149.97 | 149.97 | 149.97 | 149.97 | 0.03% | - |
| Sep 11, 2025 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | 1.00% | - |
| Sep 10, 2025 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | -0.11% | - |
| Sep 9, 2025 | 148.62 | 148.62 | 148.62 | 148.62 | 148.62 | -0.34% | - |
| Sep 8, 2025 | 149.13 | 149.13 | 149.13 | 149.13 | 149.13 | 0.26% | - |
| Sep 5, 2025 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | 0.63% | - |
| Sep 4, 2025 | 147.82 | 147.82 | 147.82 | 147.82 | 147.82 | 0.12% | - |
| Sep 3, 2025 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | 0.49% | - |
| Sep 2, 2025 | 146.93 | 146.93 | 146.93 | 146.93 | 146.93 | -0.96% | - |
| Sep 1, 2025 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | 0.07% | - |
| Aug 29, 2025 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | -0.15% | - |
| Aug 28, 2025 | 148.47 | 148.47 | 148.47 | 148.47 | 148.47 | - | - |
| Aug 27, 2025 | 148.47 | 148.47 | 148.47 | 148.47 | 148.47 | 0.03% | - |
| Aug 26, 2025 | 148.43 | 148.43 | 148.43 | 148.43 | 148.43 | -1.05% | - |
| Aug 22, 2025 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | 0.93% | - |
| Aug 21, 2025 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | -0.14% | - |
| Aug 20, 2025 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | 0.18% | - |
| Aug 19, 2025 | 148.57 | 148.57 | 148.57 | 148.57 | 148.57 | 0.49% | - |
| Aug 18, 2025 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | -0.17% | - |
| Aug 15, 2025 | 148.09 | 148.09 | 148.09 | 148.09 | 148.09 | 0.17% | - |
| Aug 14, 2025 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | -0.21% | - |
| Aug 13, 2025 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | 0.93% | - |
| Aug 12, 2025 | 146.79 | 146.79 | 146.79 | 146.79 | 146.79 | 0.29% | - |
| Aug 11, 2025 | 146.37 | 146.37 | 146.37 | 146.37 | 146.37 | -0.54% | - |
| Aug 8, 2025 | 147.16 | 147.16 | 147.16 | 147.16 | 147.16 | 0.78% | - |
| Aug 7, 2025 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | 0.31% | - |
| Aug 6, 2025 | 145.57 | 145.57 | 145.57 | 145.57 | 145.57 | 0.94% | - |
| Aug 5, 2025 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | 0.10% | - |
| Aug 4, 2025 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | 0.88% | - |
| Aug 1, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | -0.67% | - |
| Jul 31, 2025 | 143.76 | 143.76 | 143.76 | 143.76 | 143.76 | -0.92% | - |
| Jul 30, 2025 | 145.09 | 145.09 | 145.09 | 145.09 | 145.09 | -0.12% | - |
| Jul 29, 2025 | 145.26 | 145.26 | 145.26 | 145.26 | 145.26 | -0.43% | - |
| Jul 28, 2025 | 145.89 | 145.89 | 145.89 | 145.89 | 145.89 | -0.44% | - |
| Jul 25, 2025 | 146.54 | 146.54 | 146.54 | 146.54 | 146.54 | -0.33% | - |
| Jul 24, 2025 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | -0.18% | - |
| Jul 23, 2025 | 147.28 | 147.28 | 147.28 | 147.28 | 147.28 | 0.77% | - |
| Jul 22, 2025 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | 0.25% | - |
| Jul 21, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | 0.77% | - |
| Jul 18, 2025 | 144.68 | 144.68 | 144.68 | 144.68 | 144.68 | 0.70% | - |
| Jul 17, 2025 | 143.67 | 143.67 | 143.67 | 143.67 | 143.67 | 0.15% | - |
| Jul 16, 2025 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | -0.15% | - |
| Jul 15, 2025 | 143.67 | 143.67 | 143.67 | 143.67 | 143.67 | -1.15% | - |
| Jul 14, 2025 | 145.34 | 145.34 | 145.34 | 145.34 | 145.34 | 0.25% | - |
| Jul 11, 2025 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | -0.64% | - |