UK markets closed

Dimensional Global Trgtd Value GBP Acc (0P0000J27T.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,062.00-10.00 (-0.25%)
At close: 09:00PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 2024------
24 Apr 20244,062.004,062.004,062.004,062.004,062.00-
23 Apr 20244,072.004,072.004,072.004,072.004,072.00-
22 Apr 20244,060.004,060.004,060.004,060.004,060.00-
19 Apr 20244,013.004,013.004,013.004,013.004,013.00-
18 Apr 20243,968.003,968.003,968.003,968.003,968.00-
17 Apr 20243,955.003,955.003,955.003,955.003,955.00-
16 Apr 20243,973.003,973.003,973.003,973.003,973.00-
15 Apr 20244,002.004,002.004,002.004,002.004,002.00-
12 Apr 20244,032.004,032.004,032.004,032.004,032.00-
11 Apr 20244,059.004,059.004,059.004,059.004,059.00-
10 Apr 20244,069.004,069.004,069.004,069.004,069.00-
09 Apr 20244,104.004,104.004,104.004,104.004,104.00-
08 Apr 20244,103.004,103.004,103.004,103.004,103.00-
05 Apr 20244,090.004,090.004,090.004,090.004,090.00-
04 Apr 20244,070.004,070.004,070.004,070.004,070.00-
03 Apr 20244,099.004,099.004,099.004,099.004,099.00-
02 Apr 20244,092.004,092.004,092.004,092.004,092.00-
28 Mar 20244,149.004,149.004,149.004,149.004,149.00-
27 Mar 20244,129.004,129.004,129.004,129.004,129.00-
26 Mar 20244,059.004,059.004,059.004,059.004,059.00-
25 Mar 20244,058.004,058.004,058.004,058.004,058.00-
22 Mar 20244,067.004,067.004,067.004,067.004,067.00-
21 Mar 20244,081.004,081.004,081.004,081.004,081.00-
20 Mar 20244,011.004,011.004,011.004,011.004,011.00-
19 Mar 20243,972.003,972.003,972.003,972.003,972.00-
18 Mar 20243,948.003,948.003,948.003,948.003,948.00-
15 Mar 20243,950.003,950.003,950.003,950.003,950.00-
14 Mar 20243,930.003,930.003,930.003,930.003,930.00-
13 Mar 20243,964.003,964.003,964.003,964.003,964.00-
12 Mar 20243,957.003,957.003,957.003,957.003,957.00-
11 Mar 20243,947.003,947.003,947.003,947.003,947.00-
08 Mar 20243,943.003,943.003,943.003,943.003,943.00-
07 Mar 20243,959.003,959.003,959.003,959.003,959.00-
06 Mar 20243,945.003,945.003,945.003,945.003,945.00-
05 Mar 20243,929.003,929.003,929.003,929.003,929.00-
04 Mar 20243,936.003,936.003,936.003,936.003,936.00-
01 Mar 20243,957.003,957.003,957.003,957.003,957.00-
29 Feb 20243,943.003,943.003,943.003,943.003,943.00-
28 Feb 20243,905.003,905.003,905.003,905.003,905.00-
27 Feb 20243,919.003,919.003,919.003,919.003,919.00-
26 Feb 20243,894.003,894.003,894.003,894.003,894.00-
23 Feb 20243,907.003,907.003,907.003,907.003,907.00-
22 Feb 20243,901.003,901.003,901.003,901.003,901.00-
21 Feb 20243,887.003,887.003,887.003,887.003,887.00-
20 Feb 20243,881.003,881.003,881.003,881.003,881.00-
19 Feb 2024------
16 Feb 20243,906.003,906.003,906.003,906.003,906.00-
15 Feb 20243,926.003,926.003,926.003,926.003,926.00-
14 Feb 20243,874.003,874.003,874.003,874.003,874.00-
13 Feb 20243,814.003,814.003,814.003,814.003,814.00-
12 Feb 20243,906.003,906.003,906.003,906.003,906.00-
09 Feb 20243,855.003,855.003,855.003,855.003,855.00-
08 Feb 20243,839.003,839.003,839.003,839.003,839.00-
07 Feb 20243,821.003,821.003,821.003,821.003,821.00-
06 Feb 20243,829.003,829.003,829.003,829.003,829.00-
05 Feb 20243,831.003,831.003,831.003,831.003,831.00-
02 Feb 20243,847.003,847.003,847.003,847.003,847.00-
01 Feb 20243,836.003,836.003,836.003,836.003,836.00-
31 Jan 20243,833.003,833.003,833.003,833.003,833.00-
30 Jan 20243,891.003,891.003,891.003,891.003,891.00-
29 Jan 20243,893.003,893.003,893.003,893.003,893.00-
26 Jan 20243,868.003,868.003,868.003,868.003,868.00-
25 Jan 20243,856.003,856.003,856.003,856.003,856.00-
24 Jan 20243,826.003,826.003,826.003,826.003,826.00-
23 Jan 20243,833.003,833.003,833.003,833.003,833.00-
22 Jan 20243,839.003,839.003,839.003,839.003,839.00-
19 Jan 20243,798.003,798.003,798.003,798.003,798.00-
18 Jan 20243,774.003,774.003,774.003,774.003,774.00-
17 Jan 20243,749.003,749.003,749.003,749.003,749.00-
16 Jan 20243,800.003,800.003,800.003,800.003,800.00-
15 Jan 2024------
12 Jan 20243,814.003,814.003,814.003,814.003,814.00-
11 Jan 20243,818.003,818.003,818.003,818.003,818.00-
10 Jan 20243,841.003,841.003,841.003,841.003,841.00-
09 Jan 20243,847.003,847.003,847.003,847.003,847.00-
08 Jan 20243,867.003,867.003,867.003,867.003,867.00-
05 Jan 20243,839.003,839.003,839.003,839.003,839.00-
04 Jan 20243,836.003,836.003,836.003,836.003,836.00-
03 Jan 20243,838.003,838.003,838.003,838.003,838.00-
02 Jan 20243,925.003,925.003,925.003,925.003,925.00-
29 Dec 20233,902.003,902.003,902.003,902.003,902.00-
28 Dec 20233,932.003,932.003,932.003,932.003,932.00-
27 Dec 20233,918.003,918.003,918.003,918.003,918.00-
22 Dec 20233,907.003,907.003,907.003,907.003,907.00-
21 Dec 20233,895.003,895.003,895.003,895.003,895.00-
20 Dec 20233,859.003,859.003,859.003,859.003,859.00-
19 Dec 20233,888.003,888.003,888.003,888.003,888.00-
18 Dec 20233,853.003,853.003,853.003,853.003,853.00-
15 Dec 20233,845.003,845.003,845.003,845.003,845.00-
14 Dec 20233,846.003,846.003,846.003,846.003,846.00-
13 Dec 20233,795.003,795.003,795.003,795.003,795.00-
12 Dec 20233,717.003,717.003,717.003,717.003,717.00-
11 Dec 20233,736.003,736.003,736.003,736.003,736.00-
08 Dec 20233,728.003,728.003,728.003,728.003,728.00-
07 Dec 20233,701.003,701.003,701.003,701.003,701.00-
06 Dec 20233,682.003,682.003,682.003,682.003,682.00-
05 Dec 20233,673.003,673.003,673.003,673.003,673.00-
04 Dec 20233,703.003,703.003,703.003,703.003,703.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...