Shares Magazine
€136.92+0.67 (+0.49%)08 Aug 2025, 16:25
Ossiam Lux Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 8, 2025 | €136.98 | €137.00 | €136.98 | €136.88 | 5,250 |
| Aug 7, 2025 | €136.48 | €136.48 | €136.48 | €136.25 | 600 |
| Aug 6, 2025 | €134.83 | €134.83 | €134.83 | €134.73 | 1,500 |
| Aug 5, 2025 | €134.85 | €134.85 | €134.85 | €134.74 | 840 |
| Jul 29, 2025 | €137.55 | €137.55 | €137.55 | €137.02 | 1,136 |
| Jul 28, 2025 | €138.74 | €138.74 | €138.74 | €137.00 | 150 |
| Jul 25, 2025 | €136.97 | €136.97 | €136.97 | €137.53 | 92 |
| Jul 23, 2025 | €137.23 | €137.23 | €137.23 | €137.42 | 100 |
| Jul 22, 2025 | €135.18 | €135.18 | €135.18 | €135.74 | 1 |
| Jul 18, 2025 | €135.66 | €135.80 | €135.66 | €135.66 | 2,658 |
| Jun 25, 2025 | €132.82 | €132.82 | €132.82 | €132.82 | 0 |
| Jun 24, 2025 | €133.67 | €133.67 | €133.67 | €133.67 | 2 |
| Jun 20, 2025 | €132.68 | €131.86 | €131.86 | €132.17 | 50 |
| May 30, 2025 | €135.16 | €135.16 | €135.16 | €134.80 | 26 |
| May 22, 2025 | €134.34 | €134.34 | €134.34 | €134.36 | 1 |
| May 12, 2025 | €132.71 | €132.82 | €132.00 | €132.67 | 105 |
| May 7, 2025 | €129.88 | €129.88 | €129.80 | €130.04 | 1,921 |
| Apr 28, 2025 | €127.40 | €127.40 | €127.40 | €127.00 | 1 |
| Apr 15, 2025 | €122.08 | €122.08 | €122.08 | €122.53 | 336 |
| Apr 10, 2025 | €118.77 | €118.77 | €118.77 | €117.00 | 729 |
| Apr 9, 2025 | €113.06 | €113.28 | €113.06 | €112.52 | 530 |
| Apr 4, 2025 | €118.55 | €118.55 | €117.12 | €118.17 | 6,835 |
| Mar 28, 2025 | €128.90 | €128.90 | €128.90 | €128.73 | 1 |
| Mar 25, 2025 | €131.02 | €131.02 | €130.70 | €130.86 | 1,831 |
| Mar 19, 2025 | €131.15 | €131.15 | €131.15 | €131.76 | 400 |
| Mar 11, 2025 | €130.12 | €130.12 | €128.02 | €128.06 | 132 |
| Mar 7, 2025 | €130.58 | €130.58 | €130.58 | €131.39 | 146 |
| Feb 28, 2025 | €130.76 | €130.76 | €130.76 | €131.14 | 9 |
| Feb 25, 2025 | €131.26 | €131.26 | €131.26 | €131.09 | 60 |
| Feb 24, 2025 | €131.72 | €131.72 | €131.72 | €131.08 | 2 |
| Feb 20, 2025 | €130.66 | €130.66 | €130.66 | €130.60 | 2,000 |
| Feb 13, 2025 | €131.16 | €131.16 | €131.16 | €131.67 | 1 |
| Jan 30, 2025 | €128.24 | €128.24 | €128.24 | €128.89 | 28 |
| Jan 27, 2025 | €125.00 | €125.00 | €125.00 | €126.41 | 16 |
| Jan 23, 2025 | €125.52 | €125.52 | €125.52 | €126.35 | 1,044 |
| Jan 22, 2025 | €126.44 | €126.44 | €126.44 | €125.76 | 1 |
| Jan 15, 2025 | €122.65 | €122.65 | €122.65 | €123.12 | 4,456 |
| Jan 9, 2025 | €121.95 | €121.95 | €121.95 | €122.67 | 38 |
| Dec 27, 2024 | €122.36 | €122.36 | €122.36 | €122.40 | 2 |
| Nov 28, 2024 | €122.84 | €122.84 | €122.84 | €122.74 | 4 |
| Nov 26, 2024 | €123.16 | €123.16 | €123.16 | €122.29 | 260 |
| Nov 25, 2024 | €123.32 | €123.53 | €123.32 | €123.50 | 285 |
| Nov 22, 2024 | €122.18 | €122.18 | €122.18 | €122.76 | 1 |
| Nov 12, 2024 | €123.13 | €123.13 | €123.13 | €121.76 | 240 |
| Nov 4, 2024 | €123.87 | €123.87 | €123.87 | €123.25 | 375 |
| Oct 31, 2024 | €122.88 | €122.88 | €122.88 | €122.17 | 21 |
| Oct 30, 2024 | €124.10 | €124.10 | €123.84 | €123.76 | 1,796 |
| Oct 23, 2024 | €125.66 | €125.66 | €125.66 | €125.38 | 60 |
| Oct 22, 2024 | €125.18 | €125.18 | €125.18 | €125.84 | 4 |
| Oct 8, 2024 | €125.16 | €125.16 | €125.16 | €124.94 | 17 |
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 |
|---|---|---|
| Spirax Group PLC | 6,845.00 | 12.95 |
| Atalaya Mining Copper, S.A. | 522.00 | 9.21 |
| Ashtead Group PLC | 5,194.00 | 3.96 |
| Harbour Energy PLC | 239.20 | 3.46 |
| Renishaw PLC | 3,035.00 | 3.23 |
| International Consolidated Airlines Group S.A. | 385.30 | 3.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Derwent London PLC | 1,801.00 | -6.15 |
| London Stock Exchange Group PLC | 9,380.00 | -5.27 |
| The Sage Group PLC | 1,096.50 | -4.74 |
| Sirius Real Estate LD | 100.30 | -4.39 |
| Genuit Group PLC | 369.50 | -4.27 |
| Ocado Group PLC | 358.60 | -3.96 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.