Ossiam Shiller Barclays Cape Europe Sector Value TR - LCPE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	49,340	49,340	49,340	49,340	49,340	0
January 09, 2026	49,187.5	49,187.5	49,187.5	49,187.5	49,187.5	0
January 08, 2026	48,380	48,380	48,380	48,380	48,380	0
January 07, 2026	48,950	48,540	48,540	48,950	48,540	10
January 06, 2026	49,290	49,290	49,290	49,290	49,290	0
January 05, 2026	48,970	49,002.5	49,002.5	49,002.5	48,970	10
January 02, 2026	49,310	49,337.5	49,337.5	49,405	49,300	905
December 31, 2025	49,277.5	49,277.5	49,277.5	49,277.5	49,277.5	0
December 30, 2025	49,352.5	49,352.5	49,352.5	49,352.5	49,352.5	0
December 29, 2025	49,080	48,987.5	48,987.5	49,080	48,987.5	4
December 24, 2025	48,825	48,825	48,825	48,825	48,825	0
December 23, 2025	48,787.5	48,787.5	48,787.5	48,787.5	48,787.5	0
December 22, 2025	48,867.5	48,867.5	48,867.5	48,867.5	48,867.5	0
December 19, 2025	49,057.5	49,057.5	49,057.5	49,057.5	49,057.5	0
December 18, 2025	49,035	49,035	49,035	49,035	49,035	0
December 17, 2025	48,920	48,742.5	48,742.5	48,920	48,742.5	6
December 16, 2025	48,570	48,570	48,570	48,570	48,570	0
December 15, 2025	48,935	48,935	48,935	48,935	48,935	0
December 12, 2025	48,737.5	48,737.5	48,737.5	48,737.5	48,737.5	0
December 11, 2025	48,780	48,780	48,780	48,780	48,780	0
December 10, 2025	48,402.5	48,402.5	48,402.5	48,402.5	48,402.5	0
December 09, 2025	48,597.5	48,597.5	48,597.5	48,597.5	48,597.5	0
December 08, 2025	48,582.5	48,582.5	48,582.5	48,582.5	48,582.5	0
December 05, 2025	49,067.5	49,067.5	49,067.5	49,067.5	49,067.5	0
December 04, 2025	49,170	49,170	49,170	49,170	49,170	0
December 03, 2025	49,025	49,025	49,025	49,025	49,025	0
December 02, 2025	49,080	49,080	49,080	49,080	49,080	0
December 01, 2025	49,422.5	49,422.5	49,422.5	49,422.5	49,422.5	0
November 28, 2025	49,042.5	49,042.5	49,042.5	49,042.5	49,042.5	0
November 27, 2025	48,823.46	48,737.5	48,737.5	48,823.46	48,737.5	76
November 26, 2025	48,715	48,840	48,840	48,840	48,715	34
November 25, 2025	48,570	48,670	48,670	48,670	48,570	117
November 24, 2025	48,564.96	48,525	48,525	48,605.57	48,525	106
November 21, 2025	48,447.5	48,447.5	48,447.5	48,447.5	48,447.5	0
November 20, 2025	48,517.5	48,517.5	48,517.5	48,517.5	48,517.5	0
November 19, 2025	48,665	48,500	48,500	48,665	48,500	2
November 18, 2025	48,282.91	48,405	48,405	48,405	48,282.91	4
November 17, 2025	49,317.5	49,317.5	49,317.5	49,317.5	49,317.5	0
November 14, 2025	49,970	49,667.5	49,667.5	49,970	49,667.5	6
November 13, 2025	50,170	50,040	50,040	50,170	50,040	6
November 12, 2025	50,240	50,190	50,190	50,240	50,190	2
November 11, 2025	49,565	49,912.5	49,912.5	49,912.5	49,565	3
November 10, 2025	48,975	48,975	48,975	48,975	48,975	0
November 07, 2025	48,495	48,495	48,495	48,495	48,495	0
November 06, 2025	48,485	48,485	48,485	48,485	48,485	0
November 05, 2025	48,350	48,807.5	48,807.5	48,807.5	48,350	2
November 04, 2025	48,337.5	48,337.5	48,337.5	48,337.5	48,337.5	0
November 03, 2025	48,372.5	48,372.5	48,372.5	48,372.5	48,372.5	0
October 31, 2025	48,530	48,530	48,530	48,530	48,530	0
October 30, 2025	48,850	48,850	48,850	48,850	48,850	0
October 29, 2025	49,137.5	49,137.5	49,137.5	49,137.5	49,137.5	0
October 28, 2025	48,977.5	48,977.5	48,977.5	48,977.5	48,977.5	0
October 27, 2025	48,817.5	48,817.5	48,817.5	48,817.5	48,817.5	0
October 24, 2025	48,895	48,895	48,895	48,895	48,895	0
October 23, 2025	48,790	48,790	48,790	48,790	48,790	0
October 22, 2025	48,165	48,165	48,165	48,165	48,165	0
October 21, 2025	47,830	48,030	48,030	48,030	47,830	14
October 20, 2025	48,085	48,085	48,085	48,085	48,085	0
October 17, 2025	47,880	47,880	47,880	47,880	47,880	0
October 16, 2025	47,565	47,762.5	47,762.5	47,762.5	47,565	2

Ossiam Shiller Barclays Cape Europe Sector Value TR (LCPE.L) LSE