Ossiam Lux - Ossiam Shiller Barclays CAPE Europe Sector Value TR (LON:LCPE)
London · Delayed Price · Currency is GBP · Price in GBX 55,660
+525 (0.95%)
Sep 22, 2026, 5:15 PM GMT
LON:LCPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 55,660.00 | 55,660.00 | 55,660.00 | 55,660.00 | 55,660.00 | 0.95% | - |
| Sep 21, 2026 | 55,270.00 | 55,270.00 | 55,270.00 | 55,135.00 | 55,135.00 | 0.65% | 4 |
| Sep 18, 2026 | 54,818.46 | 54,818.46 | 54,818.46 | 54,780.00 | 54,780.00 | -1.63% | 40 |
| Sep 17, 2026 | 55,690.00 | 55,690.00 | 55,690.00 | 55,690.00 | 55,690.00 | 0.84% | - |
| Sep 16, 2026 | 55,150.28 | 55,150.28 | 55,150.28 | 55,225.00 | 55,225.00 | 0.36% | 1 |
| Sep 15, 2026 | 55,025.00 | 55,025.00 | 55,025.00 | 55,025.00 | 55,025.00 | -0.77% | - |
| Sep 14, 2026 | 55,450.00 | 55,450.00 | 55,450.00 | 55,450.00 | 55,450.00 | 0.79% | - |
| Sep 11, 2026 | 55,260.00 | 55,260.00 | 55,260.00 | 55,015.00 | 55,015.00 | -0.28% | 2 |
| Sep 10, 2026 | 55,374.28 | 55,374.28 | 55,170.00 | 55,170.00 | 55,170.00 | -0.84% | 4 |
| Sep 9, 2026 | 55,635.00 | 55,635.00 | 55,635.00 | 55,635.00 | 55,635.00 | -1.83% | - |
| Sep 8, 2026 | 56,670.00 | 56,670.00 | 56,670.00 | 56,670.00 | 56,670.00 | -0.25% | - |
| Sep 7, 2026 | 56,810.00 | 56,810.00 | 56,810.00 | 56,810.00 | 56,810.00 | -0.57% | - |
| Sep 4, 2026 | 57,135.00 | 57,135.00 | 57,135.00 | 57,135.00 | 57,135.00 | -0.09% | - |
| Sep 3, 2026 | 57,011.37 | 57,011.37 | 57,010.00 | 57,185.00 | 57,185.00 | 0.18% | 4 |
| Sep 2, 2026 | 57,085.00 | 57,085.00 | 57,085.00 | 57,085.00 | 57,085.00 | 0.03% | - |
| Sep 1, 2026 | 57,070.00 | 57,070.00 | 57,070.00 | 57,070.00 | 57,070.00 | -0.89% | - |
| Aug 28, 2026 | 57,580.00 | 57,580.00 | 57,580.00 | 57,580.00 | 57,580.00 | 0.45% | - |
| Aug 27, 2026 | 57,214.83 | 57,214.83 | 57,140.00 | 57,320.00 | 57,320.00 | -0.77% | 33 |
| Aug 26, 2026 | 57,905.66 | 57,905.66 | 57,900.58 | 57,765.00 | 57,765.00 | 0.30% | 33 |
| Aug 25, 2026 | 57,595.00 | 57,595.00 | 57,595.00 | 57,595.00 | 57,595.00 | 0.03% | - |
| Aug 24, 2026 | 57,398.80 | 57,398.80 | 57,398.80 | 57,580.00 | 57,580.00 | 0.37% | 46 |
| Aug 21, 2026 | 57,365.00 | 57,365.00 | 57,365.00 | 57,365.00 | 57,365.00 | 0.94% | - |
| Aug 20, 2026 | 56,710.00 | 56,710.00 | 56,710.00 | 56,830.00 | 56,830.00 | -0.08% | 8 |
| Aug 19, 2026 | 56,875.00 | 56,875.00 | 56,875.00 | 56,875.00 | 56,875.00 | 1.35% | - |
| Aug 18, 2026 | 55,960.00 | 55,960.00 | 55,850.00 | 56,115.00 | 56,115.00 | 0.19% | 2 |
| Aug 17, 2026 | 56,010.00 | 56,010.00 | 56,010.00 | 56,010.00 | 56,010.00 | -0.75% | - |
| Aug 14, 2026 | 56,435.00 | 56,435.00 | 56,435.00 | 56,435.00 | 56,435.00 | -0.75% | - |
| Aug 13, 2026 | 56,860.00 | 56,860.00 | 56,860.00 | 56,860.00 | 56,860.00 | -0.11% | - |
| Aug 12, 2026 | 56,925.00 | 56,925.00 | 56,925.00 | 56,925.00 | 56,925.00 | -1.20% | - |
| Aug 11, 2026 | 57,615.00 | 57,615.00 | 57,615.00 | 57,615.00 | 57,615.00 | -0.53% | - |
| Aug 10, 2026 | 57,960.00 | 57,960.00 | 57,960.00 | 57,920.00 | 57,920.00 | -0.22% | 8 |
| Aug 7, 2026 | 58,110.00 | 58,110.00 | 58,110.00 | 58,050.00 | 58,050.00 | 0.29% | 1 |
| Aug 6, 2026 | 57,885.00 | 57,885.00 | 57,885.00 | 57,885.00 | 57,885.00 | -0.01% | - |
| Aug 5, 2026 | 57,890.00 | 57,890.00 | 57,890.00 | 57,890.00 | 57,890.00 | 0.52% | - |
| Aug 4, 2026 | 57,590.00 | 57,590.00 | 57,590.00 | 57,590.00 | 57,590.00 | -0.23% | - |
| Aug 3, 2026 | 57,637.11 | 57,637.11 | 57,637.11 | 57,720.00 | 57,720.00 | -0.35% | 1 |
| Jul 31, 2026 | 57,920.00 | 57,920.00 | 57,920.00 | 57,920.00 | 57,920.00 | -0.30% | - |
| Jul 30, 2026 | 58,350.00 | 58,350.00 | 58,350.00 | 58,095.00 | 58,095.00 | -0.38% | 2 |
| Jul 29, 2026 | 58,315.00 | 58,315.00 | 58,315.00 | 58,315.00 | 58,315.00 | 0.91% | - |
| Jul 28, 2026 | 57,790.00 | 57,790.00 | 57,790.00 | 57,790.00 | 57,790.00 | 0.90% | - |
| Jul 27, 2026 | 57,275.00 | 57,275.00 | 57,275.00 | 57,275.00 | 57,275.00 | 0.03% | - |
| Jul 24, 2026 | 57,260.00 | 57,260.00 | 57,260.00 | 57,260.00 | 57,260.00 | 0.18% | - |
| Jul 23, 2026 | 57,070.00 | 57,070.00 | 57,070.00 | 57,155.00 | 57,155.00 | -0.24% | 2 |
| Jul 22, 2026 | 57,295.00 | 57,295.00 | 57,295.00 | 57,295.00 | 57,295.00 | 1.02% | - |
| Jul 21, 2026 | 56,715.00 | 56,715.00 | 56,715.00 | 56,715.00 | 56,715.00 | 0.38% | - |
| Jul 20, 2026 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | -0.19% | - |
| Jul 17, 2026 | 56,610.00 | 56,610.00 | 56,610.00 | 56,610.00 | 56,610.00 | 0.87% | - |
| Jul 16, 2026 | 55,602.51 | 55,602.51 | 55,602.51 | 56,120.00 | 56,120.00 | 0.32% | 2 |
| Jul 15, 2026 | 55,940.00 | 55,940.00 | 55,940.00 | 55,940.00 | 55,940.00 | -0.57% | - |
| Jul 14, 2026 | 56,260.00 | 56,260.00 | 56,260.00 | 56,260.00 | 56,260.00 | 0.30% | - |