$1,559.00-14.60 (-0.93%)11 Jul 2025, 16:04
Ossiam Lux Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | $1568.00 | $1570.30 | $1560.20 | $1559.00 | 238 |
Jul 10, 2025 | $1572.80 | $1574.80 | $1564.80 | $1573.60 | 284 |
Jul 9, 2025 | $1564.80 | $1567.60 | $1560.80 | $1561.10 | 207 |
Jul 8, 2025 | $1571.60 | $1571.60 | $1562.00 | $1562.40 | 999 |
Jul 7, 2025 | $1570.00 | $1574.20 | $1565.60 | $1567.60 | 2,350 |
Jul 4, 2025 | $1573.80 | $1573.80 | $1568.60 | $1572.00 | 258 |
Jul 3, 2025 | $1578.80 | $1580.33 | $1575.28 | $1578.00 | 511 |
Jul 2, 2025 | $1571.60 | $1573.80 | $1569.47 | $1573.30 | 210 |
Jul 1, 2025 | $1548.40 | $1571.00 | $1545.40 | $1571.00 | 520 |
Jun 30, 2025 | $1550.80 | $1554.43 | $1550.60 | $1550.80 | 5,693 |
Jun 27, 2025 | $1544.00 | $1548.40 | $1538.40 | $1544.60 | 933 |
Jun 26, 2025 | $1528.20 | $1534.20 | $1528.20 | $1534.70 | 559 |
Jun 25, 2025 | $1524.72 | $1524.72 | $1524.72 | $1524.72 | 1,157 |
Jun 24, 2025 | $1538.47 | $1538.47 | $1538.47 | $1538.47 | 1,546 |
Jun 23, 2025 | $1501.40 | $1521.60 | $1501.40 | $1518.20 | 490 |
Jun 20, 2025 | $1506.60 | $1516.80 | $1504.40 | $1511.50 | 420 |
Jun 19, 2025 | $1500.20 | $1506.86 | $1497.20 | $1499.30 | 380 |
Jun 18, 2025 | $1514.40 | $1520.29 | $1511.00 | $1519.80 | 279 |
Jun 17, 2025 | $1520.60 | $1521.00 | $1518.00 | $1519.90 | 318 |
Jun 16, 2025 | $1519.80 | $1529.00 | $1518.60 | $1526.00 | 3,803 |
Jun 13, 2025 | $1509.00 | $1522.82 | $1509.00 | $1524.70 | 390 |
Jun 12, 2025 | $1530.00 | $1532.00 | $1521.40 | $1528.60 | 2,157 |
Jun 11, 2025 | $1534.60 | $1543.40 | $1534.60 | $1541.60 | 633 |
Jun 10, 2025 | $1527.00 | $1535.73 | $1526.80 | $1530.40 | 1,010 |
Jun 9, 2025 | $1527.80 | $1529.00 | $1525.00 | $1529.00 | 35 |
Jun 6, 2025 | $1517.40 | $1526.00 | $1517.40 | $1524.80 | 376 |
Jun 5, 2025 | $1525.80 | $1533.20 | $1521.00 | $1524.80 | 1,754 |
Jun 4, 2025 | $1527.20 | $1530.94 | $1527.00 | $1528.00 | 319 |
Jun 3, 2025 | $1522.00 | $1523.80 | $1517.00 | $1523.30 | 876 |
Jun 2, 2025 | $1521.40 | $1521.40 | $1507.20 | $1513.00 | 1,933 |
May 30, 2025 | $1515.20 | $1522.40 | $1511.80 | $1521.30 | 1,952 |
May 29, 2025 | $1530.60 | $1532.56 | $1516.80 | $1518.30 | 4,134 |
May 28, 2025 | $1524.80 | $1525.51 | $1521.78 | $1522.70 | 985 |
May 27, 2025 | $1512.40 | $1518.20 | $1511.40 | $1520.90 | 1,347 |
May 23, 2025 | $1503.80 | $1506.60 | $1487.00 | $1498.40 | 260 |
May 22, 2025 | $1506.20 | $1511.65 | $1502.00 | $1505.20 | 282 |
May 21, 2025 | $1525.80 | $1526.40 | $1512.40 | $1527.40 | 272 |
May 20, 2025 | $1529.80 | $1534.40 | $1529.00 | $1533.80 | 177 |
May 19, 2025 | $1513.00 | $1526.00 | $1512.00 | $1526.10 | 614 |
May 16, 2025 | $1507.80 | $1519.20 | $1507.80 | $1519.20 | 361 |
May 15, 2025 | $1496.40 | $1503.40 | $1491.80 | $1502.60 | 1,271 |
May 14, 2025 | $1506.20 | $1508.82 | $1501.40 | $1503.00 | 316 |
May 13, 2025 | $1511.80 | $1512.00 | $1505.60 | $1506.40 | 1,120 |
May 12, 2025 | $1490.60 | $1506.00 | $1490.60 | $1505.40 | 2,026 |
May 9, 2025 | $1481.60 | $1487.62 | $1481.20 | $1481.30 | 465 |
May 8, 2025 | $1483.60 | $1491.20 | $1478.40 | $1488.50 | 648 |
May 7, 2025 | $1483.00 | $1486.60 | $1479.00 | $1479.20 | 5,238 |
May 6, 2025 | $1487.80 | $1488.00 | $1477.80 | $1483.20 | 1,209 |
May 2, 2025 | $1483.40 | $1496.00 | $1481.00 | $1487.90 | 2,907 |
May 1, 2025 | $1497.80 | $1497.80 | $1488.20 | $1487.00 | 291 |
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 |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.