UK markets closed

Ossiam Shiller BclyCpUS SectValTR 1C$ (UCAP.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,328.63+13.31 (+1.01%)
At close: 04:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241,321.611,336.641,319.061,328.631,328.631,390
02 May 20241,335.571,335.571,310.891,315.321,315.32801
01 May 20241,311.851,311.851,311.851,311.851,311.85-
30 Apr 20241,330.441,330.581,316.421,316.421,316.42334
29 Apr 20241,328.831,332.921,328.831,329.921,329.922,550
26 Apr 20241,326.681,332.251,323.381,324.161,324.16411
25 Apr 20241,318.071,319.361,303.141,308.411,308.41161
24 Apr 20241,329.571,330.141,322.171,323.661,323.66685
23 Apr 20241,313.371,323.641,312.551,323.641,323.641,344
22 Apr 20241,307.091,315.571,302.231,302.231,302.2310,962
19 Apr 20241,294.421,303.941,294.421,302.131,302.13344
18 Apr 20241,303.501,309.941,300.761,307.781,307.78841
17 Apr 20241,300.111,308.651,300.111,299.821,299.82760
16 Apr 20241,300.521,307.221,299.371,299.371,299.37541
15 Apr 20241,326.761,333.231,320.021,324.071,324.07583
12 Apr 20241,339.191,341.301,324.161,327.771,327.77465
11 Apr 20241,336.231,336.871,327.851,328.221,328.22312
10 Apr 20241,352.221,355.181,331.181,336.311,336.31873
09 Apr 20241,347.081,357.021,344.671,344.711,344.711,442
08 Apr 20241,343.991,352.661,343.781,351.351,351.351,149
05 Apr 20241,338.701,345.221,336.061,344.331,344.33889
04 Apr 20241,352.371,360.361,352.371,357.381,357.381,822
03 Apr 20241,349.521,352.201,347.481,349.461,349.461,022
02 Apr 20241,359.991,361.351,342.171,350.701,350.704,883
28 Mar 20241,363.621,381.181,361.951,372.431,372.435,872
27 Mar 20241,353.941,359.761,353.431,355.921,355.92879
26 Mar 20241,354.641,357.481,353.991,355.001,355.001,813
25 Mar 20241,351.871,356.241,350.121,350.121,350.123,391
22 Mar 20241,361.041,366.031,354.451,354.661,354.661,272
21 Mar 20241,364.791,368.121,359.541,365.081,365.081,415
20 Mar 20241,362.401,362.401,342.871,345.191,345.191,257
19 Mar 20241,338.551,341.091,335.851,339.751,339.751,356
18 Mar 20241,328.771,342.671,328.771,342.671,342.671,031
15 Mar 20241,333.851,336.891,324.161,324.061,324.06780
14 Mar 20241,344.131,347.621,332.151,333.051,333.05585
13 Mar 20241,336.881,353.841,336.881,343.001,343.00695
12 Mar 20241,336.091,341.891,329.911,338.081,338.082,535
11 Mar 20241,330.611,330.611,325.961,329.911,329.911,071
08 Mar 20241,332.121,340.061,327.671,333.781,333.786,476
07 Mar 20241,323.001,333.231,320.351,328.311,328.31342
06 Mar 20241,322.261,327.311,322.261,327.281,327.28274
05 Mar 20241,323.781,326.151,322.081,326.151,326.15546
04 Mar 20241,332.081,335.861,324.501,330.111,330.11796
01 Mar 20241,330.781,333.861,326.061,330.401,330.40520
29 Feb 20241,325.321,333.221,322.241,327.321,327.32505
28 Feb 20241,323.231,326.821,319.661,326.921,326.92343
27 Feb 20241,319.571,323.701,319.261,322.061,322.06990
26 Feb 20241,324.991,327.831,322.871,324.221,324.225,350
23 Feb 20241,326.811,332.731,323.551,329.041,329.04224,160
22 Feb 20241,317.621,326.821,311.271,321.381,321.381,417
21 Feb 20241,308.121,309.831,304.741,309.151,309.152,235
20 Feb 20241,303.431,309.921,301.921,304.671,304.671,026
19 Feb 20241,307.231,309.801,304.811,304.811,304.81695
16 Feb 20241,316.141,318.691,306.621,311.721,311.72427
15 Feb 20241,305.521,314.431,302.881,314.431,314.43882
14 Feb 20241,294.071,298.041,291.391,296.221,296.22475
13 Feb 20241,310.481,310.561,291.871,293.981,293.981,705
12 Feb 20241,305.971,312.061,305.841,313.411,313.41559
09 Feb 20241,304.041,308.861,300.021,302.891,302.89829
08 Feb 20241,304.581,306.131,302.941,302.551,302.55803
07 Feb 20241,297.601,302.881,295.431,303.971,303.97701
06 Feb 20241,300.571,300.571,288.921,294.271,294.27815
05 Feb 20241,305.731,307.981,288.771,291.331,291.3310,875
02 Feb 20241,311.181,313.861,299.031,304.011,304.011,079
01 Feb 20241,281.261,286.271,278.371,279.801,279.80678
31 Jan 20241,312.131,312.131,288.611,290.941,290.94408
30 Jan 20241,313.741,313.741,292.991,299.291,299.29464
29 Jan 20241,286.851,287.391,284.001,286.581,286.58427
26 Jan 20241,279.701,287.881,277.541,287.261,287.26542
25 Jan 20241,278.641,283.501,272.501,281.821,281.82385
24 Jan 20241,285.661,286.841,282.381,282.381,282.38232
23 Jan 20241,276.161,282.161,275.281,275.721,275.72360
22 Jan 20241,277.611,282.411,275.201,278.051,278.05397
19 Jan 20241,263.461,266.651,261.471,264.701,264.704,950
18 Jan 20241,254.821,259.791,252.491,259.691,259.69984
17 Jan 20241,256.271,256.881,250.001,255.431,255.43179
16 Jan 20241,283.521,283.521,261.951,265.611,265.613,025
15 Jan 20241,271.321,273.501,269.171,273.501,273.50630
12 Jan 20241,270.461,280.011,268.651,274.041,274.04381
11 Jan 20241,277.891,284.001,262.281,262.281,262.28405
10 Jan 20241,271.741,275.791,270.751,273.891,273.89329
09 Jan 20241,296.501,296.501,268.101,269.021,269.02320
08 Jan 20241,264.661,269.411,260.341,267.081,267.0820,044
05 Jan 20241,261.551,272.091,254.401,267.781,267.781,002
04 Jan 20241,268.531,270.541,264.321,270.211,270.21582
03 Jan 20241,278.941,279.151,267.651,268.001,268.00173
02 Jan 20241,318.511,318.511,270.811,277.191,277.19595
29 Dec 20231,292.051,294.121,292.001,291.011,291.01181
28 Dec 20231,294.381,295.341,290.791,290.791,290.797,100
27 Dec 20231,288.931,291.631,286.971,289.901,289.90921
22 Dec 20231,280.441,285.001,279.141,282.051,282.05615
21 Dec 20231,263.011,280.321,263.011,279.361,279.36888
20 Dec 20231,288.441,290.221,284.231,287.201,287.203,516
19 Dec 20231,277.011,286.871,276.441,286.351,286.357,395
18 Dec 20231,271.621,278.671,271.551,275.611,275.611,155
15 Dec 20231,275.761,278.571,268.321,271.741,271.746,182
14 Dec 20231,262.361,275.001,260.991,270.851,270.85452
13 Dec 20231,241.861,241.861,235.351,237.931,237.93630
12 Dec 20231,239.121,240.131,232.291,237.941,237.941,055
11 Dec 20231,234.291,234.291,228.951,229.471,229.4714,331
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...