Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alps O'shares U (OUSM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 47.15 47.36 47.15 47.33 5,937
5th Feb 2026 (Thu) 46.45 46.56 46.45 46.5304 355
4th Feb 2026 (Wed) 46.31 46.34 46.04 46.30 338
3rd Feb 2026 (Tue) 45.54 45.75 45.27 45.44 104
2nd Feb 2026 (Mon) 45.65 45.65 45.65 45.77 185
30th Jan 2026 (Fri) 45.02 45.02 45.02 45.34 0
29th Jan 2026 (Thu) 45.09 45.09 45.09 45.34 22
28th Jan 2026 (Wed) 45.23 45.23 45.1752 45.1752 0
27th Jan 2026 (Tue) 45.23 45.23 45.23 45.1752 94
26th Jan 2026 (Mon) 45.485 45.485 45.43 45.48 272
23rd Jan 2026 (Fri) 45.31 45.35 45.23 45.35 883
22nd Jan 2026 (Thu) 45.79 45.79 45.79 45.8014 483
21st Jan 2026 (Wed) 45.55 45.76 45.55 45.82 71
20th Jan 2026 (Tue) 44.955 45.005 44.93 45.02 523
19th Jan 2026 (Mon) 45.63 45.64 45.63 45.68 593
16th Jan 2026 (Fri) 45.63 45.64 45.63 45.68 593
15th Jan 2026 (Thu) 45.81 45.83 45.81 45.84 222
14th Jan 2026 (Wed) 45.17 45.17 44.99 45.19 480
13th Jan 2026 (Tue) 45.09 45.10 44.95 45.175 826
12th Jan 2026 (Mon) 45.14 45.27 45.12 45.175 1,794
9th Jan 2026 (Fri) 45.22 45.37 45.10 45.26 697
8th Jan 2026 (Thu) 45.00 45.00 45.00 45.00 37
7th Jan 2026 (Wed) 44.325 44.37 44.325 44.44 966
6th Jan 2026 (Tue) 44.76 44.91 44.76 44.91 2
5th Jan 2026 (Mon) 44.76 44.84 44.76 44.593 2,826
2nd Jan 2026 (Fri) 43.68 43.96 43.68 43.954 578
1st Jan 2026 (Thu) 43.93 43.93 43.69 43.74 1,350
31st Dec 2025 (Wed) 43.93 43.93 43.69 43.74 1,350
30th Dec 2025 (Tue) 44.27 44.27 44.17 44.17 408
29th Dec 2025 (Mon) 44.39 44.39 44.25 44.32 1,240
26th Dec 2025 (Fri) 44.46 44.47 44.36 44.52 986
25th Dec 2025 (Thu) 44.40 44.50 44.40 44.44 937
24th Dec 2025 (Wed) 44.40 44.50 44.40 44.44 937
23rd Dec 2025 (Tue) 44.41 44.45 44.36 44.39 2,132
22nd Dec 2025 (Mon) 44.54 44.75 44.51 44.53 2,874
19th Dec 2025 (Fri) 44.50 44.56 44.40 44.465 3,725
18th Dec 2025 (Thu) 44.65 44.77 44.56 44.55 2,656
17th Dec 2025 (Wed) 44.61 44.69 44.61 44.65 1,381
16th Dec 2025 (Tue) 44.77 44.77 44.59 44.60 1,203
15th Dec 2025 (Mon) 45.01 45.01 44.70 44.78 2,460
12th Dec 2025 (Fri) 44.91 44.91 44.78 44.83 620
11th Dec 2025 (Thu) 44.26 44.87 44.26 44.88 2,956
10th Dec 2025 (Wed) 43.42 44.39 43.42 44.25 2,895
9th Dec 2025 (Tue) 43.46 43.73 43.46 43.51 5,313
8th Dec 2025 (Mon) 43.91 43.91 43.54 43.58 10,037
FTSE 100 Latest
Value10,369.75
Change60.53