Shares Magazine
11,679.00p+43.00 (+0.37%)15 Jul 2025, 08:06
Ossiam Lux Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2025 | 11482.00p | 11482.00p | 11482.00p | 11518.00p | 21 |
| Jun 26, 2025 | 11374.92p | 11374.92p | 11374.92p | 11358.00p | 200 |
| May 21, 2025 | 11404.00p | 11404.00p | 11404.00p | 11421.00p | 1 |
| May 12, 2025 | 11213.26p | 11213.26p | 11213.26p | 11163.00p | 36 |
| May 7, 2025 | 11038.00p | 11038.00p | 11032.00p | 11056.00p | 2,371 |
| May 2, 2025 | 11148.00p | 11148.00p | 11148.00p | 11155.00p | 300 |
| Apr 16, 2025 | 10396.00p | 10396.00p | 10396.00p | 10508.00p | 372 |
| Apr 14, 2025 | 10351.01p | 10351.01p | 10351.01p | 10365.00p | 5 |
| Mar 25, 2025 | 10928.00p | 10928.00p | 10928.00p | 10919.00p | 100 |
| Mar 21, 2025 | 10968.00p | 10968.00p | 10968.00p | 10911.00p | 56 |
| Mar 17, 2025 | 10938.75p | 10938.75p | 10938.75p | 10977.00p | 28 |
| Mar 11, 2025 | 10818.00p | 10818.00p | 10818.00p | 10805.00p | 44 |
| Mar 6, 2025 | 11046.00p | 11046.00p | 11046.00p | 11057.00p | 75 |
| Mar 5, 2025 | 10952.68p | 10952.68p | 10952.68p | 10962.00p | 470 |
| Feb 11, 2025 | 10800.33p | 10800.33p | 10800.33p | 10825.00p | 190 |
| Feb 10, 2025 | 10776.04p | 10776.04p | 10776.04p | 10816.00p | 61 |
| Feb 6, 2025 | 10770.00p | 10770.00p | 10770.00p | 10821.00p | 4 |
| Jan 23, 2025 | 10654.00p | 10654.00p | 10654.00p | 10658.00p | 9 |
| Jan 22, 2025 | 10686.00p | 10686.00p | 10686.00p | 10641.00p | 2 |
| Jan 20, 2025 | 10542.00p | 10542.00p | 10542.00p | 10588.00p | 779 |
| Jan 10, 2025 | 10190.00p | 10190.00p | 10190.00p | 10190.00p | 4 |
| Jan 2, 2025 | 10208.00p | 10208.00p | 10208.00p | 10219.00p | 314 |
| Dec 30, 2024 | 10060.00p | 10117.58p | 10060.00p | 10102.00p | 180 |
| Dec 24, 2024 | 10002.00p | 10002.00p | 10002.00p | 10100.00p | 3 |
| Dec 18, 2024 | 10206.00p | 10206.00p | 10206.00p | 10184.00p | 5 |
| Dec 16, 2024 | 10278.00p | 10278.00p | 10278.00p | 10270.00p | 10 |
| Dec 13, 2024 | 10348.00p | 10348.00p | 10348.00p | 10360.00p | 37 |
| Dec 6, 2024 | 10390.00p | 10390.00p | 10390.00p | 10409.00p | 13 |
| Nov 21, 2024 | 10088.00p | 10088.00p | 10088.00p | 10102.00p | 5 |
| Nov 14, 2024 | 10085.45p | 10085.45p | 10085.45p | 10209.00p | 59 |
| Nov 11, 2024 | 10292.87p | 10296.88p | 10292.87p | 10291.00p | 281 |
| Nov 7, 2024 | 10344.00p | 10344.00p | 10344.00p | 10299.00p | 19 |
| Oct 28, 2024 | 10450.20p | 10450.20p | 10450.20p | 10508.00p | 59 |
| Oct 22, 2024 | 10472.60p | 10476.94p | 10472.60p | 10486.00p | 154 |
| Oct 16, 2024 | 10544.00p | 10544.00p | 10544.00p | 10556.00p | 7 |
| Oct 14, 2024 | 10520.42p | 10520.42p | 10520.42p | 10547.00p | 465 |
| Oct 11, 2024 | 10544.00p | 10544.00p | 10544.00p | 10552.00p | 24 |
| Oct 3, 2024 | 10486.00p | 10556.00p | 10486.00p | 10504.00p | 36 |
| Oct 1, 2024 | 10526.00p | 10526.00p | 10526.00p | 10562.00p | 14 |
| Sep 27, 2024 | 10734.00p | 10734.00p | 10734.00p | 10746.00p | 10 |
| Sep 24, 2024 | 10472.00p | 10549.60p | 10465.90p | 10487.00p | 222 |
| Sep 20, 2024 | 10568.00p | 10568.00p | 10568.00p | 10483.00p | 10 |
| Sep 18, 2024 | 10530.00p | 10530.00p | 10530.00p | 10527.00p | 7 |
| Sep 12, 2024 | 10398.00p | 10407.33p | 10398.00p | 10416.00p | 106 |
| Sep 4, 2024 | 10410.00p | 10410.00p | 10406.00p | 10404.00p | 1,043 |
| Aug 27, 2024 | 10478.00p | 10478.00p | 10478.00p | 10497.00p | 1 |
| Aug 23, 2024 | 10490.00p | 10490.00p | 10490.00p | 10514.00p | 16 |
| Aug 22, 2024 | 10434.00p | 10434.00p | 10434.00p | 10445.00p | 10 |
| Aug 21, 2024 | 10488.00p | 10488.00p | 10446.62p | 10456.00p | 103 |
| Aug 13, 2024 | 10222.00p | 10222.00p | 10222.00p | 10224.00p | 1 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,043.00 | 4.93 |
| Wpp PLC | 427.80 | 3.18 |
| Asos PLC | 332.50 | 2.94 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| B&M European Value Retail S.A. | 241.00 | -6.48 |
| Barratt Redrow PLC | 389.60 | -6.46 |
| Fresnillo PLC | 1,460.00 | -5.32 |
| Convatec Group PLC | 248.20 | -4.17 |
| Hochschild Mining PLC | 278.20 | -3.60 |
| Ithaca Energy PLC | 161.20 | -2.89 |