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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	53,780	53,750	53,750	53,780	53,750	8
February 18, 2026	53,590	53,470	53,470	53,590	53,470	2
February 17, 2026	53,087.59	53,010	53,010	53,087.59	53,010	5
February 16, 2026	52,760	52,835	52,835	52,835	52,760	1
February 13, 2026	52,935	52,935	52,935	52,935	52,935	0
February 12, 2026	53,000	52,795	52,795	53,000	52,795	6
February 11, 2026	53,040	53,040	53,040	53,040	53,040	0
February 10, 2026	52,295	52,295	52,295	52,295	52,295	0
February 09, 2026	51,945.1	52,100	52,100	52,100	51,945.1	1,540
February 06, 2026	51,800	51,800	51,800	51,800	51,800	0
February 05, 2026	51,750	51,555	51,555	51,750	51,555	4
February 04, 2026	51,870	51,870	51,870	51,870	51,870	0
February 03, 2026	51,205	51,205	51,205	51,205	51,205	0
February 02, 2026	50,680	50,795	50,795	50,795	50,680	3
January 30, 2026	50,500	50,500	50,500	50,500	50,500	0
January 29, 2026	50,520	50,480	50,480	50,520	50,480	4
January 28, 2026	50,150	50,150	50,150	50,150	50,150	0
January 27, 2026	50,430	50,430	50,430	50,430	50,430	0
January 26, 2026	50,215	50,215	50,215	50,215	50,215	0
January 23, 2026	49,890	49,890	49,890	49,890	49,890	0
January 22, 2026	49,885	49,957.5	49,957.5	49,957.5	49,885	8
January 21, 2026	49,591.01	49,845	49,845	49,845	49,591.01	81
January 20, 2026	49,540	49,540	49,540	49,540	49,540	0
January 19, 2026	49,537.5	49,537.5	49,537.5	49,537.5	49,537.5	0
January 16, 2026	49,897.5	49,897.5	49,897.5	49,897.5	49,897.5	0
January 15, 2026	50,060	50,130	50,130	50,130	50,060	2
January 14, 2026	50,125	50,125	50,125	50,125	50,125	0
January 13, 2026	49,507.5	49,507.5	49,507.5	49,507.5	49,507.5	0
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

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