Ossiam Lux - Ossiam Shiller Barclays Cape Global Sector Value Trust UCITS ETF (LON:5OGU)
London · Delayed Price · Currency is GBP · Price in USD 169.11
+0.32 (0.19%)
Last updated: Jul 31, 2026, 9:58 AM GMT
LON:5OGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 170.22 | 170.22 | 170.22 | 170.22 | 170.22 | 0.66% | - |
| Sep 21, 2026 | 169.11 | 169.11 | 169.11 | 169.11 | 169.11 | 0.19% | - |
| Sep 18, 2026 | 168.79 | 168.79 | 168.79 | 168.79 | 168.79 | -0.73% | - |
| Sep 17, 2026 | 170.03 | 170.03 | 170.03 | 170.03 | 170.03 | -0.02% | - |
| Sep 16, 2026 | 170.07 | 170.07 | 170.07 | 170.07 | 170.07 | 0.57% | - |
| Sep 15, 2026 | 169.11 | 169.11 | 169.11 | 169.11 | 169.11 | -0.43% | - |
| Sep 14, 2026 | 169.84 | 169.84 | 169.84 | 169.84 | 169.84 | -0.40% | - |
| Sep 11, 2026 | 170.53 | 170.53 | 170.53 | 170.53 | 170.53 | -0.14% | - |
| Sep 10, 2026 | 170.77 | 170.77 | 170.77 | 170.77 | 170.77 | -0.73% | - |
| Sep 9, 2026 | 172.03 | 172.03 | 172.03 | 172.03 | 172.03 | -0.94% | - |
| Sep 8, 2026 | 173.67 | 173.67 | 173.67 | 173.67 | 173.67 | -0.28% | - |
| Sep 7, 2026 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | -0.27% | - |
| Sep 4, 2026 | 174.63 | 174.63 | 174.63 | 174.63 | 174.63 | -0.37% | - |
| Sep 3, 2026 | 175.27 | 175.27 | 175.27 | 175.27 | 175.27 | 0.59% | - |
| Sep 2, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 0.30% | - |
| Sep 1, 2026 | 173.73 | 173.73 | 173.73 | 173.73 | 173.73 | -1.19% | - |
| Aug 28, 2026 | 175.82 | 175.82 | 175.82 | 175.82 | 175.82 | -0.03% | - |
| Aug 27, 2026 | 175.87 | 175.87 | 175.87 | 175.87 | 175.87 | -0.81% | - |
| Aug 26, 2026 | 177.31 | 177.31 | 177.31 | 177.31 | 177.31 | -0.19% | - |
| Aug 25, 2026 | 177.64 | 177.64 | 177.64 | 177.64 | 177.64 | 0.34% | - |
| Aug 24, 2026 | 177.03 | 177.03 | 177.03 | 177.03 | 177.03 | 0.11% | - |
| Aug 21, 2026 | 176.84 | 176.84 | 176.84 | 176.84 | 176.84 | 0.15% | - |
| Aug 20, 2026 | 176.58 | 176.58 | 176.58 | 176.58 | 176.58 | 0.13% | - |
| Aug 19, 2026 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | 1.54% | - |
| Aug 18, 2026 | 173.67 | 173.67 | 173.67 | 173.67 | 173.67 | 0.34% | - |
| Aug 17, 2026 | 173.09 | 173.09 | 173.09 | 173.09 | 173.09 | -0.28% | - |
| Aug 14, 2026 | 173.57 | 173.57 | 173.57 | 173.57 | 173.57 | -0.18% | - |
| Aug 13, 2026 | 173.89 | 173.89 | 173.89 | 173.89 | 173.89 | -0.06% | - |
| Aug 12, 2026 | 173.99 | 173.99 | 173.99 | 173.99 | 173.99 | -0.13% | - |
| Aug 11, 2026 | 174.22 | 174.22 | 174.22 | 174.22 | 174.22 | -0.01% | - |
| Aug 10, 2026 | 174.24 | 174.24 | 174.24 | 174.24 | 174.24 | -0.02% | - |
| Aug 7, 2026 | 174.27 | 174.27 | 174.27 | 174.27 | 174.27 | 0.96% | - |
| Aug 6, 2026 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | 0.11% | - |
| Aug 5, 2026 | 172.43 | 172.43 | 172.43 | 172.43 | 172.43 | 0.83% | - |
| Aug 4, 2026 | 171.01 | 171.01 | 171.01 | 171.01 | 171.01 | 0.33% | - |
| Aug 3, 2026 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | 0.08% | - |
| Jul 31, 2026 | 172.22 | 172.22 | 172.22 | 170.32 | 170.32 | -0.04% | 54 |
| Jul 30, 2026 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | -0.58% | - |
| Jul 29, 2026 | 171.38 | 171.38 | 171.38 | 171.38 | 171.38 | -0.68% | - |
| Jul 28, 2026 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | 1.06% | - |
| Jul 27, 2026 | 170.74 | 170.74 | 170.74 | 170.74 | 170.74 | 0.25% | - |
| Jul 24, 2026 | 170.31 | 170.31 | 170.31 | 170.31 | 170.31 | 0.95% | - |
| Jul 23, 2026 | 168.71 | 168.71 | 168.71 | 168.71 | 168.71 | -1.18% | - |
| Jul 22, 2026 | 170.90 | 170.90 | 170.84 | 170.73 | 170.73 | 0.53% | 112 |
| Jul 21, 2026 | 169.83 | 169.83 | 169.83 | 169.83 | 169.83 | -0.04% | - |
| Jul 20, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | -0.92% | - |
| Jul 17, 2026 | 171.47 | 171.47 | 171.47 | 171.47 | 171.47 | -0.06% | - |
| Jul 16, 2026 | 171.72 | 171.72 | 171.72 | 171.58 | 171.58 | 0.23% | 54 |
| Jul 15, 2026 | 171.18 | 171.18 | 171.18 | 171.18 | 171.18 | 0.19% | - |
| Jul 14, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | -0.02% | - |