Ossiam Lux - Ossiam Shiller Barclays CAPE Europe Sector Value TR (LON:LCPE)
London · Delayed Price · Currency is GBP · Price in GBX 53,660
-15 (-0.03%)
Apr 2, 2026, 8:00 AM GMT
LON:LCPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 53,870.00 | 53,870.00 | 53,870.00 | 53,980.00 | 53,980.00 | 0.79% | 21 |
| Mar 30, 2026 | 53,555.00 | 53,555.00 | 53,555.00 | 53,555.00 | 53,555.00 | 1.73% | - |
| Mar 27, 2026 | 52,517.53 | 52,517.53 | 52,517.53 | 52,645.00 | 52,645.00 | 0.40% | 8 |
| Mar 26, 2026 | 52,435.00 | 52,435.00 | 52,435.00 | 52,435.00 | 52,435.00 | 0.08% | - |
| Mar 25, 2026 | 52,395.00 | 52,395.00 | 52,395.00 | 52,395.00 | 52,395.00 | 1.00% | - |
| Mar 24, 2026 | 51,875.00 | 51,875.00 | 51,875.00 | 51,875.00 | 51,875.00 | 1.52% | - |
| Mar 23, 2026 | 50,720.00 | 50,820.00 | 50,720.00 | 51,100.00 | 51,100.00 | -0.90% | 219 |
| Mar 20, 2026 | 51,565.00 | 51,565.00 | 51,565.00 | 51,565.00 | 51,565.00 | -0.93% | - |
| Mar 19, 2026 | 52,050.00 | 52,050.00 | 52,050.00 | 52,050.00 | 52,050.00 | -1.24% | - |
| Mar 18, 2026 | 52,705.00 | 52,705.00 | 52,705.00 | 52,705.00 | 52,705.00 | -1.12% | - |
| Mar 17, 2026 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 0.93% | - |
| Mar 16, 2026 | 53,090.00 | 53,090.00 | 53,090.00 | 52,810.00 | 52,810.00 | 0.48% | 2 |
| Mar 13, 2026 | 52,348.64 | 52,348.64 | 52,348.64 | 52,560.00 | 52,560.00 | 0.32% | 19 |
| Mar 12, 2026 | 52,390.00 | 52,390.00 | 52,390.00 | 52,390.00 | 52,390.00 | 0.65% | - |
| Mar 11, 2026 | 52,050.00 | 52,050.00 | 52,050.00 | 52,050.00 | 52,050.00 | -0.42% | - |
| Mar 10, 2026 | 52,270.00 | 52,270.00 | 52,270.00 | 52,270.00 | 52,270.00 | 0.53% | - |
| Mar 9, 2026 | 51,292.55 | 51,858.37 | 51,292.55 | 51,995.00 | 51,995.00 | 0.10% | 122 |
| Mar 6, 2026 | 51,945.00 | 51,945.00 | 51,945.00 | 51,945.00 | 51,945.00 | -1.00% | - |
| Mar 5, 2026 | 52,740.00 | 52,740.00 | 52,740.00 | 52,470.00 | 52,470.00 | -1.09% | 2 |
| Mar 4, 2026 | 53,050.00 | 53,050.00 | 53,050.00 | 53,050.00 | 53,050.00 | 0.12% | - |
| Mar 3, 2026 | 52,810.00 | 52,810.00 | 52,810.00 | 52,985.00 | 52,985.00 | -2.44% | 3 |
| Mar 2, 2026 | 54,310.00 | 54,310.00 | 54,310.00 | 54,310.00 | 54,310.00 | -0.79% | - |
| Feb 27, 2026 | 54,440.00 | 54,440.00 | 54,440.00 | 54,745.00 | 54,745.00 | 1.33% | 2 |
| Feb 26, 2026 | 53,870.00 | 53,870.00 | 53,870.00 | 54,025.00 | 54,025.00 | -0.46% | 3 |
| Feb 25, 2026 | 54,275.00 | 54,275.00 | 54,275.00 | 54,275.00 | 54,275.00 | 0.21% | - |
| Feb 24, 2026 | 54,060.00 | 54,310.00 | 54,060.00 | 54,160.00 | 54,160.00 | 0.42% | 9 |
| Feb 23, 2026 | 53,935.00 | 53,935.00 | 53,935.00 | 53,935.00 | 53,935.00 | 0.26% | - |
| Feb 20, 2026 | 53,795.00 | 53,795.00 | 53,795.00 | 53,795.00 | 53,795.00 | 0.08% | - |
| Feb 19, 2026 | 53,780.00 | 53,780.00 | 53,780.00 | 53,750.00 | 53,750.00 | 0.52% | 4 |
| Feb 18, 2026 | 53,590.00 | 53,590.00 | 53,590.00 | 53,470.00 | 53,470.00 | 0.68% | 1 |
| Feb 17, 2026 | 53,010.00 | 53,087.59 | 53,010.00 | 53,110.00 | 53,110.00 | 0.52% | 3 |
| Feb 16, 2026 | 52,760.00 | 52,760.00 | 52,760.00 | 52,835.00 | 52,835.00 | -0.19% | 1 |
| Feb 13, 2026 | 52,935.00 | 52,935.00 | 52,935.00 | 52,935.00 | 52,935.00 | 0.27% | - |
| Feb 12, 2026 | 53,000.00 | 53,000.00 | 53,000.00 | 52,795.00 | 52,795.00 | -0.46% | 3 |
| Feb 11, 2026 | 53,040.00 | 53,040.00 | 53,040.00 | 53,040.00 | 53,040.00 | 1.42% | - |
| Feb 10, 2026 | 52,295.00 | 52,295.00 | 52,295.00 | 52,295.00 | 52,295.00 | 0.37% | - |
| Feb 9, 2026 | 51,945.10 | 52,005.87 | 51,945.10 | 52,100.00 | 52,100.00 | 0.58% | 1,289 |
| Feb 6, 2026 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 0.48% | - |
| Feb 5, 2026 | 51,750.00 | 51,750.00 | 51,750.00 | 51,555.00 | 51,555.00 | -0.61% | 2 |
| Feb 4, 2026 | 51,870.00 | 51,870.00 | 51,870.00 | 51,870.00 | 51,870.00 | 1.30% | - |
| Feb 3, 2026 | 51,205.00 | 51,205.00 | 51,205.00 | 51,205.00 | 51,205.00 | 0.81% | - |
| Feb 2, 2026 | 50,680.00 | 50,770.00 | 50,680.00 | 50,795.00 | 50,795.00 | 0.58% | 2 |
| Jan 30, 2026 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 0.04% | - |
| Jan 29, 2026 | 50,520.00 | 50,520.00 | 50,520.00 | 50,480.00 | 50,480.00 | 0.66% | 2 |
| Jan 28, 2026 | 50,150.00 | 50,150.00 | 50,150.00 | 50,150.00 | 50,150.00 | -0.56% | - |
| Jan 27, 2026 | 50,430.00 | 50,430.00 | 50,430.00 | 50,430.00 | 50,430.00 | 0.43% | - |
| Jan 26, 2026 | 50,215.00 | 50,215.00 | 50,215.00 | 50,215.00 | 50,215.00 | 0.65% | - |
| Jan 23, 2026 | 49,890.00 | 49,890.00 | 49,890.00 | 49,890.00 | 49,890.00 | -0.14% | - |
| Jan 22, 2026 | 49,885.00 | 49,885.00 | 49,885.00 | 49,957.50 | 49,957.50 | 0.23% | 4 |
| Jan 21, 2026 | 49,810.00 | 49,810.00 | 49,591.01 | 49,845.00 | 49,845.00 | 0.62% | 79 |