Ossiam Lux - Ossiam Europe ESG Machine Learning (LON:LEMV)
London · Delayed Price · Currency is GBP · Price in GBX 26,293
+15 (0.06%)
Sep 22, 2026, 5:15 PM GMT
LON:LEMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26,292.50 | 26,292.50 | 26,292.50 | 26,292.50 | 26,292.50 | 0.06% | - |
| Sep 21, 2026 | 26,277.50 | 26,277.50 | 26,277.50 | 26,277.50 | 26,277.50 | 0.30% | - |
| Sep 18, 2026 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | -1.61% | - |
| Sep 17, 2026 | 26,630.00 | 26,630.00 | 26,630.00 | 26,630.00 | 26,630.00 | 0.92% | - |
| Sep 16, 2026 | 26,387.50 | 26,387.50 | 26,387.50 | 26,387.50 | 26,387.50 | 0.87% | - |
| Sep 15, 2026 | 26,160.00 | 26,160.00 | 26,160.00 | 26,160.00 | 26,160.00 | 0.06% | - |
| Sep 14, 2026 | 26,145.00 | 26,145.00 | 26,145.00 | 26,145.00 | 26,145.00 | -0.45% | - |
| Sep 11, 2026 | 26,262.50 | 26,262.50 | 26,262.50 | 26,262.50 | 26,262.50 | -0.05% | - |
| Sep 10, 2026 | 26,275.00 | 26,275.00 | 26,275.00 | 26,275.00 | 26,275.00 | 0.05% | - |
| Sep 9, 2026 | 26,262.50 | 26,262.50 | 26,262.50 | 26,262.50 | 26,262.50 | -0.92% | - |
| Sep 8, 2026 | 26,507.50 | 26,507.50 | 26,507.50 | 26,507.50 | 26,507.50 | 0.15% | - |
| Sep 7, 2026 | 26,467.50 | 26,467.50 | 26,467.50 | 26,467.50 | 26,467.50 | -0.21% | - |
| Sep 4, 2026 | 26,545.00 | 26,545.00 | 26,545.00 | 26,522.50 | 26,522.50 | -0.01% | 4 |
| Sep 3, 2026 | 26,525.00 | 26,525.00 | 26,525.00 | 26,525.00 | 26,525.00 | 0.41% | - |
| Sep 2, 2026 | 26,417.50 | 26,417.50 | 26,417.50 | 26,417.50 | 26,417.50 | -0.23% | - |
| Sep 1, 2026 | 26,477.50 | 26,477.50 | 26,477.50 | 26,477.50 | 26,477.50 | -0.61% | - |
| Aug 28, 2026 | 26,640.00 | 26,640.00 | 26,640.00 | 26,640.00 | 26,640.00 | 0.49% | - |
| Aug 27, 2026 | 26,510.00 | 26,510.00 | 26,510.00 | 26,510.00 | 26,510.00 | -0.58% | - |
| Aug 26, 2026 | 26,665.00 | 26,665.00 | 26,665.00 | 26,665.00 | 26,665.00 | -0.25% | - |
| Aug 25, 2026 | 26,732.50 | 26,732.50 | 26,732.50 | 26,732.50 | 26,732.50 | 0.59% | - |
| Aug 24, 2026 | 26,575.00 | 26,575.00 | 26,575.00 | 26,575.00 | 26,575.00 | 0.16% | - |
| Aug 21, 2026 | 26,532.50 | 26,532.50 | 26,532.50 | 26,532.50 | 26,532.50 | 0.11% | - |
| Aug 20, 2026 | 26,502.50 | 26,502.50 | 26,502.50 | 26,502.50 | 26,502.50 | -0.03% | - |
| Aug 19, 2026 | 26,510.00 | 26,510.00 | 26,510.00 | 26,510.00 | 26,510.00 | - | - |
| Aug 18, 2026 | 26,510.00 | 26,510.00 | 26,510.00 | 26,510.00 | 26,510.00 | -0.04% | - |
| Aug 17, 2026 | 26,520.00 | 26,520.00 | 26,520.00 | 26,520.00 | 26,520.00 | -0.27% | - |
| Aug 14, 2026 | 26,592.50 | 26,592.50 | 26,592.50 | 26,592.50 | 26,592.50 | 0.15% | - |
| Aug 13, 2026 | 26,552.50 | 26,552.50 | 26,552.50 | 26,552.50 | 26,552.50 | 0.01% | - |
| Aug 12, 2026 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | -0.38% | - |
| Aug 11, 2026 | 26,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 0.17% | - |
| Aug 10, 2026 | 26,605.00 | 26,605.00 | 26,605.00 | 26,605.00 | 26,605.00 | -0.58% | - |
| Aug 7, 2026 | 26,760.00 | 26,760.00 | 26,760.00 | 26,760.00 | 26,760.00 | 0.20% | - |
| Aug 6, 2026 | 26,707.50 | 26,707.50 | 26,707.50 | 26,707.50 | 26,707.50 | 0.52% | - |
| Aug 5, 2026 | 26,570.00 | 26,570.00 | 26,570.00 | 26,570.00 | 26,570.00 | -0.13% | - |
| Aug 4, 2026 | 26,605.00 | 26,605.00 | 26,605.00 | 26,605.00 | 26,605.00 | 0.13% | - |
| Aug 3, 2026 | 26,570.00 | 26,570.00 | 26,570.00 | 26,570.00 | 26,570.00 | 0.53% | - |
| Jul 31, 2026 | 26,430.00 | 26,430.00 | 26,430.00 | 26,430.00 | 26,430.00 | -0.21% | - |
| Jul 30, 2026 | 26,485.00 | 26,485.00 | 26,485.00 | 26,485.00 | 26,485.00 | -0.41% | - |
| Jul 29, 2026 | 26,595.00 | 26,595.00 | 26,595.00 | 26,595.00 | 26,595.00 | -0.09% | - |
| Jul 28, 2026 | 26,620.00 | 26,620.00 | 26,620.00 | 26,620.00 | 26,620.00 | 0.13% | - |
| Jul 27, 2026 | 26,585.00 | 26,585.00 | 26,585.00 | 26,585.00 | 26,585.00 | 0.89% | - |
| Jul 24, 2026 | 26,350.00 | 26,350.00 | 26,350.00 | 26,350.00 | 26,350.00 | 0.39% | - |
| Jul 23, 2026 | 26,247.50 | 26,247.50 | 26,247.50 | 26,247.50 | 26,247.50 | -0.49% | - |
| Jul 22, 2026 | 26,377.50 | 26,377.50 | 26,377.50 | 26,377.50 | 26,377.50 | 0.64% | - |
| Jul 21, 2026 | 26,210.00 | 26,210.00 | 26,210.00 | 26,210.00 | 26,210.00 | - | - |
| Jul 20, 2026 | 26,115.00 | 26,115.00 | 26,085.00 | 26,210.00 | 26,210.00 | -0.10% | 120 |
| Jul 17, 2026 | 26,200.00 | 26,224.47 | 26,200.00 | 26,237.50 | 26,237.50 | 0.61% | 34 |
| Jul 16, 2026 | 26,077.50 | 26,077.50 | 26,077.50 | 26,077.50 | 26,077.50 | -0.26% | - |
| Jul 15, 2026 | 26,145.00 | 26,145.00 | 26,145.00 | 26,145.00 | 26,145.00 | -0.88% | - |
| Jul 14, 2026 | 26,377.50 | 26,377.50 | 26,377.50 | 26,377.50 | 26,377.50 | 0.26% | - |