UK markets close in 7 hours 50 minutes

Dimensional European Small Companies (0P00001C01.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,783.00-17.00 (-0.45%)
As of 09:00PM BST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 2024------
06 Jun 2024------
05 Jun 20243,783.003,783.003,783.003,783.003,783.00-
04 Jun 20243,781.003,781.003,781.003,781.003,781.00-
03 Jun 20243,800.003,800.003,800.003,800.003,800.00-
31 May 20243,803.003,803.003,803.003,803.003,803.00-
31 May 20240.32198 Dividend
30 May 20243,799.003,799.003,799.003,799.003,798.68-
29 May 20243,760.003,760.003,760.003,760.003,759.68-
28 May 20243,806.003,806.003,806.003,806.003,805.68-
24 May 20243,807.003,807.003,807.003,807.003,806.68-
23 May 20243,783.003,783.003,783.003,783.003,782.68-
22 May 20243,791.003,791.003,791.003,791.003,790.68-
21 May 20243,814.003,814.003,814.003,814.003,813.68-
20 May 20243,820.003,820.003,820.003,820.003,819.68-
17 May 20243,818.003,818.003,818.003,818.003,817.68-
16 May 20243,818.003,818.003,818.003,818.003,817.68-
15 May 20243,824.003,824.003,824.003,824.003,823.68-
14 May 20243,800.003,800.003,800.003,800.003,799.68-
13 May 20243,769.003,769.003,769.003,769.003,768.68-
10 May 20243,774.003,774.003,774.003,774.003,773.68-
09 May 20243,759.003,759.003,759.003,759.003,758.68-
08 May 20243,741.003,741.003,741.003,741.003,740.68-
07 May 20243,725.003,725.003,725.003,725.003,724.68-
03 May 20243,674.003,674.003,674.003,674.003,673.69-
02 May 20243,647.003,647.003,647.003,647.003,646.69-
01 May 2024------
30 Apr 20243,606.003,606.003,606.003,606.003,605.69-
29 Apr 20243,640.003,640.003,640.003,640.003,639.69-
26 Apr 20243,612.003,612.003,612.003,612.003,611.69-
25 Apr 20243,579.003,579.003,579.003,579.003,578.70-
24 Apr 20243,608.003,608.003,608.003,608.003,607.69-
23 Apr 20243,629.003,629.003,629.003,629.003,628.69-
22 Apr 20243,616.003,616.003,616.003,616.003,615.69-
19 Apr 20243,569.003,569.003,569.003,569.003,568.70-
18 Apr 20243,557.003,557.003,557.003,557.003,556.70-
17 Apr 20243,548.003,548.003,548.003,548.003,547.70-
16 Apr 20243,542.003,542.003,542.003,542.003,541.70-
15 Apr 20243,575.003,575.003,575.003,575.003,574.70-
12 Apr 20243,585.003,585.003,585.003,585.003,584.70-
11 Apr 20243,621.003,621.003,621.003,621.003,620.69-
10 Apr 20243,619.003,619.003,619.003,619.003,618.69-
09 Apr 20243,628.003,628.003,628.003,628.003,627.69-
08 Apr 20243,642.003,642.003,642.003,642.003,641.69-
05 Apr 20243,621.003,621.003,621.003,621.003,620.69-
04 Apr 20243,611.003,611.003,611.003,611.003,610.69-
03 Apr 20243,621.003,621.003,621.003,621.003,620.69-
02 Apr 20243,605.003,605.003,605.003,605.003,604.69-
28 Mar 20243,631.003,631.003,631.003,631.003,630.69-
27 Mar 20243,633.003,633.003,633.003,633.003,632.69-
26 Mar 20243,602.003,602.003,602.003,602.003,601.69-
25 Mar 20243,586.003,586.003,586.003,586.003,585.70-
22 Mar 20243,590.003,590.003,590.003,590.003,589.70-
21 Mar 20243,583.003,583.003,583.003,583.003,582.70-
20 Mar 20243,556.003,556.003,556.003,556.003,555.70-
19 Mar 20243,535.003,535.003,535.003,535.003,534.70-
18 Mar 20243,525.003,525.003,525.003,525.003,524.70-
15 Mar 20243,535.003,535.003,535.003,535.003,534.70-
14 Mar 20243,528.003,528.003,528.003,528.003,527.70-
13 Mar 20243,544.003,544.003,544.003,544.003,543.70-
12 Mar 20243,543.003,543.003,543.003,543.003,542.70-
11 Mar 20243,517.003,517.003,517.003,517.003,516.70-
08 Mar 20243,511.003,511.003,511.003,511.003,510.70-
07 Mar 20243,531.003,531.003,531.003,531.003,530.70-
06 Mar 20243,509.003,509.003,509.003,509.003,508.70-
05 Mar 20243,483.003,483.003,483.003,483.003,482.70-
04 Mar 20243,497.003,497.003,497.003,497.003,496.70-
01 Mar 20243,521.003,521.003,521.003,521.003,520.70-
29 Feb 20243,487.003,487.003,487.003,487.003,486.70-
28 Feb 20243,483.003,483.003,483.003,483.003,482.70-
27 Feb 20243,502.003,502.003,502.003,502.003,501.70-
26 Feb 20243,491.003,491.003,491.003,491.003,490.70-
23 Feb 20243,495.003,495.003,495.003,495.003,494.70-
22 Feb 20243,506.003,506.003,506.003,506.003,505.70-
21 Feb 20243,484.003,484.003,484.003,484.003,483.70-
20 Feb 20243,472.003,472.003,472.003,472.003,471.71-
19 Feb 20243,492.003,492.003,492.003,492.003,491.70-
16 Feb 20243,490.003,490.003,490.003,490.003,489.70-
15 Feb 20243,487.003,487.003,487.003,487.003,486.70-
14 Feb 20243,466.003,466.003,466.003,466.003,465.71-
13 Feb 20243,422.003,422.003,422.003,422.003,421.71-
12 Feb 20243,483.003,483.003,483.003,483.003,482.70-
09 Feb 20243,461.003,461.003,461.003,461.003,460.71-
08 Feb 20243,465.003,465.003,465.003,465.003,464.71-
07 Feb 20243,448.003,448.003,448.003,448.003,447.71-
06 Feb 20243,467.003,467.003,467.003,467.003,466.71-
05 Feb 20243,456.003,456.003,456.003,456.003,455.71-
02 Feb 20243,467.003,467.003,467.003,467.003,466.71-
01 Feb 20243,478.003,478.003,478.003,478.003,477.71-
31 Jan 20243,473.003,473.003,473.003,473.003,472.71-
30 Jan 20243,487.003,487.003,487.003,487.003,486.70-
29 Jan 20243,486.003,486.003,486.003,486.003,485.70-
26 Jan 20243,487.003,487.003,487.003,487.003,486.70-
25 Jan 20243,466.003,466.003,466.003,466.003,465.71-
24 Jan 20243,455.003,455.003,455.003,455.003,454.71-
23 Jan 20243,431.003,431.003,431.003,431.003,430.71-
22 Jan 20243,431.003,431.003,431.003,431.003,430.71-
19 Jan 20243,410.003,410.003,410.003,410.003,409.71-
18 Jan 20243,417.003,417.003,417.003,417.003,416.71-
17 Jan 20243,399.003,399.003,399.003,399.003,398.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...