UK markets closed

Dimensional International Val Inc (0P00000TBZ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,355.00-8.00 (-0.24%)
At close: 09:00PM BST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20243,355.003,355.003,355.003,355.003,355.00-
04 Jul 20243,363.003,363.003,363.003,363.003,363.00-
03 Jul 20243,366.003,366.003,366.003,366.003,366.00-
02 Jul 20243,358.003,358.003,358.003,358.003,358.00-
01 Jul 20243,376.003,376.003,376.003,376.003,376.00-
28 Jun 20243,386.003,386.003,386.003,386.003,386.00-
27 Jun 20243,371.003,371.003,371.003,371.003,371.00-
26 Jun 20243,389.003,389.003,389.003,389.003,389.00-
25 Jun 20243,405.003,405.003,405.003,405.003,405.00-
24 Jun 20243,378.003,378.003,378.003,378.003,378.00-
21 Jun 20243,380.003,380.003,380.003,380.003,380.00-
20 Jun 20243,366.003,366.003,366.003,366.003,366.00-
19 Jun 20243,352.003,352.003,352.003,352.003,352.00-
18 Jun 20243,347.003,347.003,347.003,347.003,347.00-
17 Jun 20243,331.003,331.003,331.003,331.003,331.00-
14 Jun 20243,329.003,329.003,329.003,329.003,329.00-
13 Jun 20243,347.003,347.003,347.003,347.003,347.00-
12 Jun 20243,358.003,358.003,358.003,358.003,358.00-
11 Jun 20243,379.003,379.003,379.003,379.003,379.00-
10 Jun 20243,394.003,394.003,394.003,394.003,394.00-
07 Jun 20243,385.003,385.003,385.003,385.003,385.00-
06 Jun 20243,392.003,392.003,392.003,392.003,392.00-
05 Jun 20243,386.003,386.003,386.003,386.003,386.00-
04 Jun 20243,396.003,396.003,396.003,396.003,396.00-
03 Jun 20243,449.003,449.003,449.003,449.003,449.00-
31 May 20243,389.003,389.003,389.003,389.003,389.00-
30 May 20243,369.003,369.003,369.003,369.003,369.00-
29 May 20243,390.003,390.003,390.003,390.003,390.00-
28 May 20243,417.003,417.003,417.003,417.003,417.00-
24 May 20243,409.003,409.003,409.003,409.003,409.00-
23 May 20243,446.003,446.003,446.003,446.003,446.00-
22 May 20243,448.003,448.003,448.003,448.003,448.00-
21 May 20243,458.003,458.003,458.003,458.003,458.00-
20 May 20243,486.003,486.003,486.003,486.003,486.00-
17 May 20243,474.003,474.003,474.003,474.003,474.00-
16 May 20243,479.003,479.003,479.003,479.003,479.00-
15 May 20243,477.003,477.003,477.003,477.003,477.00-
14 May 20243,479.003,479.003,479.003,479.003,479.00-
13 May 20243,487.003,487.003,487.003,487.003,487.00-
10 May 20243,488.003,488.003,488.003,488.003,488.00-
09 May 20243,462.003,462.003,462.003,462.003,462.00-
08 May 20243,448.003,448.003,448.003,448.003,448.00-
07 May 20243,441.003,441.003,441.003,441.003,441.00-
03 May 20243,399.003,399.003,399.003,399.003,399.00-
02 May 20243,396.003,396.003,396.003,396.003,396.00-
01 May 20243,388.003,388.003,388.003,388.003,388.00-
30 Apr 20243,439.003,439.003,439.003,439.003,439.00-
29 Apr 20243,431.003,431.003,431.003,431.003,431.00-
26 Apr 20243,439.003,439.003,439.003,439.003,439.00-
25 Apr 20243,419.003,419.003,419.003,419.003,419.00-
24 Apr 20243,458.003,458.003,458.003,458.003,458.00-
23 Apr 20243,465.003,465.003,465.003,465.003,465.00-
22 Apr 20243,451.003,451.003,451.003,451.003,451.00-
19 Apr 20243,375.003,375.003,375.003,375.003,375.00-
18 Apr 20243,375.003,375.003,375.003,375.003,375.00-
17 Apr 20243,390.003,390.003,390.003,390.003,390.00-
16 Apr 20243,401.003,401.003,401.003,401.003,401.00-
15 Apr 20243,431.003,431.003,431.003,431.003,431.00-
12 Apr 20243,466.003,466.003,466.003,466.003,466.00-
11 Apr 20243,457.003,457.003,457.003,457.003,457.00-
10 Apr 20243,472.003,472.003,472.003,472.003,472.00-
09 Apr 20243,471.003,471.003,471.003,471.003,471.00-
08 Apr 20243,486.003,486.003,486.003,486.003,486.00-
05 Apr 20243,466.003,466.003,466.003,466.003,466.00-
04 Apr 20243,490.003,490.003,490.003,490.003,490.00-
03 Apr 20243,479.003,479.003,479.003,479.003,479.00-
02 Apr 20243,491.003,491.003,491.003,491.003,491.00-
28 Mar 20243,479.003,479.003,479.003,479.003,479.00-
27 Mar 20243,449.003,449.003,449.003,449.003,449.00-
26 Mar 20243,438.003,438.003,438.003,438.003,438.00-
25 Mar 20243,423.003,423.003,423.003,423.003,423.00-
22 Mar 20243,458.003,458.003,458.003,458.003,458.00-
21 Mar 20243,412.003,412.003,412.003,412.003,412.00-
20 Mar 20243,378.003,378.003,378.003,378.003,378.00-
19 Mar 20243,354.003,354.003,354.003,354.003,354.00-
18 Mar 20243,357.003,357.003,357.003,357.003,357.00-
15 Mar 20243,337.003,337.003,337.003,337.003,337.00-
14 Mar 20243,347.003,347.003,347.003,347.003,347.00-
13 Mar 20243,323.003,323.003,323.003,323.003,323.00-
12 Mar 20243,325.003,325.003,325.003,325.003,325.00-
11 Mar 20243,284.003,284.003,284.003,284.003,284.00-
08 Mar 20243,300.003,300.003,300.003,300.003,300.00-
07 Mar 20243,301.003,301.003,301.003,301.003,301.00-
06 Mar 20243,297.003,297.003,297.003,297.003,297.00-
05 Mar 20243,291.003,291.003,291.003,291.003,291.00-
04 Mar 20243,290.003,290.003,290.003,290.003,290.00-
01 Mar 20243,284.003,284.003,284.003,284.003,284.00-
29 Feb 20243,264.003,264.003,264.003,264.003,264.00-
28 Feb 20243,258.003,258.003,258.003,258.003,258.00-
27 Feb 20243,253.003,253.003,253.003,253.003,253.00-
26 Feb 20243,256.003,256.003,256.003,256.003,256.00-
23 Feb 20243,254.003,254.003,254.003,254.003,254.00-
22 Feb 20243,267.003,267.003,267.003,267.003,267.00-
21 Feb 20243,224.003,224.003,224.003,224.003,224.00-
20 Feb 20243,234.003,234.003,234.003,234.003,234.00-
19 Feb 20243,236.003,236.003,236.003,236.003,236.00-
16 Feb 20243,248.003,248.003,248.003,248.003,248.00-
15 Feb 20243,211.003,211.003,211.003,211.003,211.00-
14 Feb 20243,197.003,197.003,197.003,197.003,197.00-
13 Feb 20243,198.003,198.003,198.003,198.003,198.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...