Ossiam Europe ESG Machine Learning - LEMV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2025	23,787.5	23,787.5	23,787.5	23,787.5	23,787.5	0
September 02, 2025	23,832.5	23,832.5	23,832.5	23,832.5	23,832.5	10
September 01, 2025	23,992.5	23,992.5	23,992.5	23,992.5	23,992.5	0
August 29, 2025	24,067.5	24,067.5	24,067.5	24,067.5	24,067.5	0
August 28, 2025	24,210	24,087.5	24,087.5	24,210	24,087.5	10
August 27, 2025	24,167.5	24,167.5	24,167.5	24,167.5	24,167.5	0
August 26, 2025	24,247.5	24,247.5	24,247.5	24,247.5	24,247.5	0
August 22, 2025	24,742.5	24,742.5	24,742.5	24,742.5	24,742.5	0
August 21, 2025	24,660	24,660	24,660	24,660	24,660	0
August 20, 2025	24,772.5	24,772.5	24,772.5	24,772.5	24,772.5	0
August 19, 2025	24,515	24,515	24,515	24,515	24,515	0
August 18, 2025	24,385	24,385	24,385	24,385	24,385	0
August 15, 2025	24,412.5	24,412.5	24,412.5	24,412.5	24,412.5	0
August 14, 2025	24,325	24,325	24,325	24,325	24,325	0
August 13, 2025	24,227.5	24,227.5	24,227.5	24,227.5	24,227.5	0
August 12, 2025	24,165	24,165	24,165	24,165	24,165	0
August 11, 2025	24,205	24,205	24,205	24,205	24,205	0
August 08, 2025	24,220	24,220	24,220	24,220	24,220	0
August 07, 2025	24,262.5	24,262.5	24,262.5	24,262.5	24,262.5	0
August 06, 2025	24,332.5	24,332.5	24,332.5	24,332.5	24,332.5	0
August 05, 2025	24,340	24,340	24,340	24,340	24,340	0
August 04, 2025	24,362.5	24,362.5	24,362.5	24,362.5	24,362.5	0
August 01, 2025	24,135	24,135	24,135	24,135	24,135	0
July 31, 2025	24,374.88	24,215	24,215	24,374.88	24,215	46
July 30, 2025	24,270	24,270	24,270	24,270	24,270	0
July 29, 2025	24,425	24,425	24,425	24,425	24,425	0
July 28, 2025	24,675	24,377.5	24,377.5	24,675	24,377.5	51
July 25, 2025	24,680	24,680	24,680	24,680	24,680	0
July 24, 2025	24,675	24,675	24,675	24,675	24,675	0
July 23, 2025	24,475	24,475	24,475	24,475	24,475	0
July 22, 2025	24,607.5	24,607.5	24,607.5	24,607.5	24,607.5	0
July 21, 2025	24,530	24,590	24,590	24,590	24,530	68
July 18, 2025	24,540	24,540	24,540	24,540	24,540	0
July 17, 2025	24,440	24,440	24,440	24,440	24,440	0
July 16, 2025	24,355	24,355	24,355	24,355	24,355	0
July 15, 2025	24,432.5	24,432.5	24,432.5	24,432.5	24,432.5	0
July 14, 2025	24,582.5	24,582.5	24,582.5	24,582.5	24,582.5	0
July 11, 2025	24,505	24,505	24,505	24,505	24,505	0
July 10, 2025	24,510	24,510	24,510	24,510	24,510	0
July 09, 2025	24,482.5	24,482.5	24,482.5	24,482.5	24,482.5	0
July 08, 2025	24,387.5	24,387.5	24,387.5	24,387.5	24,387.5	0
July 07, 2025	24,370	24,370	24,370	24,370	24,370	0
July 04, 2025	24,397.5	24,397.5	24,397.5	24,397.5	24,397.5	0
July 03, 2025	24,395	24,395	24,395	24,395	24,395	0
July 02, 2025	24,415	24,415	24,415	24,415	24,415	0
July 01, 2025	24,305	24,305	24,305	24,305	24,305	0
June 30, 2025	24,242.5	24,242.5	24,242.5	24,242.5	24,242.5	0
June 27, 2025	24,262.5	24,262.5	24,262.5	24,262.5	24,262.5	0
June 26, 2025	23,980	23,980	23,980	23,980	23,980	0
June 25, 2025	24,037.5	24,037.5	24,037.5	24,037.5	24,037.5	0
June 24, 2025	24,222.5	24,222.5	24,222.5	24,222.5	24,222.5	0
June 23, 2025	24,090	24,090	24,090	24,090	24,090	0
June 20, 2025	24,130	24,097.5	24,097.5	24,130	24,097.5	520
June 19, 2025	23,995	23,995	23,995	23,995	23,995	0
June 18, 2025	24,227.5	24,227.5	24,227.5	24,227.5	24,227.5	0
June 17, 2025	24,172.5	24,172.5	24,172.5	24,172.5	24,172.5	0
June 16, 2025	24,325	24,325	24,325	24,325	24,325	0
June 13, 2025	24,150	24,150	24,150	24,150	24,150	0
June 12, 2025	24,377.5	24,377.5	24,377.5	24,377.5	24,377.5	0
June 11, 2025	24,340	24,340	24,340	24,340	24,340	0

Ossiam Europe ESG Machine Learning (LEMV.L) LSE