UK markets open in 5 hours 31 minutes

Dimensional Global Core Equity GBP Acc (0P0000J29V.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,390.00-50.00 (-1.13%)
At close: 09:00PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 20244,390.004,390.004,390.004,390.004,390.00-
29 Apr 20244,440.004,440.004,440.004,440.004,440.00-
26 Apr 20244,442.004,442.004,442.004,442.004,442.00-
25 Apr 20244,405.004,405.004,405.004,405.004,405.00-
24 Apr 20244,444.004,444.004,444.004,444.004,444.00-
23 Apr 20244,453.004,453.004,453.004,453.004,453.00-
22 Apr 20244,439.004,439.004,439.004,439.004,439.00-
19 Apr 20244,389.004,389.004,389.004,389.004,389.00-
18 Apr 20244,379.004,379.004,379.004,379.004,379.00-
17 Apr 20244,378.004,378.004,378.004,378.004,378.00-
16 Apr 20244,406.004,406.004,406.004,406.004,406.00-
15 Apr 20244,425.004,425.004,425.004,425.004,425.00-
12 Apr 20244,466.004,466.004,466.004,466.004,466.00-
11 Apr 20244,495.004,495.004,495.004,495.004,495.00-
10 Apr 20244,484.004,484.004,484.004,484.004,484.00-
09 Apr 20244,492.004,492.004,492.004,492.004,492.00-
08 Apr 20244,494.004,494.004,494.004,494.004,494.00-
05 Apr 20244,493.004,493.004,493.004,493.004,493.00-
04 Apr 20244,456.004,456.004,456.004,456.004,456.00-
03 Apr 20244,497.004,497.004,497.004,497.004,497.00-
02 Apr 20244,505.004,505.004,505.004,505.004,505.00-
28 Mar 20244,538.004,538.004,538.004,538.004,538.00-
27 Mar 20244,527.004,527.004,527.004,527.004,527.00-
26 Mar 20244,484.004,484.004,484.004,484.004,484.00-
25 Mar 20244,486.004,486.004,486.004,486.004,486.00-
22 Mar 20244,509.004,509.004,509.004,509.004,509.00-
21 Mar 20244,506.004,506.004,506.004,506.004,506.00-
20 Mar 20244,442.004,442.004,442.004,442.004,442.00-
19 Mar 20244,417.004,417.004,417.004,417.004,417.00-
18 Mar 20244,393.004,393.004,393.004,393.004,393.00-
15 Mar 20244,378.004,378.004,378.004,378.004,378.00-
14 Mar 20244,382.004,382.004,382.004,382.004,382.00-
13 Mar 20244,395.004,395.004,395.004,395.004,395.00-
12 Mar 20244,394.004,394.004,394.004,394.004,394.00-
11 Mar 20244,356.004,356.004,356.004,356.004,356.00-
08 Mar 20244,352.004,352.004,352.004,352.004,352.00-
07 Mar 20244,387.004,387.004,387.004,387.004,387.00-
06 Mar 20244,366.004,366.004,366.004,366.004,366.00-
05 Mar 20244,345.004,345.004,345.004,345.004,345.00-
04 Mar 20244,376.004,376.004,376.004,376.004,376.00-
01 Mar 20244,394.004,394.004,394.004,394.004,394.00-
29 Feb 20244,368.004,368.004,368.004,368.004,368.00-
28 Feb 20244,333.004,333.004,333.004,333.004,333.00-
27 Feb 20244,339.004,339.004,339.004,339.004,339.00-
26 Feb 20244,325.004,325.004,325.004,325.004,325.00-
23 Feb 20244,340.004,340.004,340.004,340.004,340.00-
22 Feb 20244,337.004,337.004,337.004,337.004,337.00-
21 Feb 20244,284.004,284.004,284.004,284.004,284.00-
20 Feb 20244,280.004,280.004,280.004,280.004,280.00-
19 Feb 2024------
16 Feb 20244,304.004,304.004,304.004,304.004,304.00-
15 Feb 20244,321.004,321.004,321.004,321.004,321.00-
14 Feb 20244,288.004,288.004,288.004,288.004,288.00-
13 Feb 20244,234.004,234.004,234.004,234.004,234.00-
12 Feb 20244,296.004,296.004,296.004,296.004,296.00-
09 Feb 20244,278.004,278.004,278.004,278.004,278.00-
08 Feb 20244,264.004,264.004,264.004,264.004,264.00-
07 Feb 20244,251.004,251.004,251.004,251.004,251.00-
06 Feb 20244,243.004,243.004,243.004,243.004,243.00-
05 Feb 20244,246.004,246.004,246.004,246.004,246.00-
02 Feb 20244,240.004,240.004,240.004,240.004,240.00-
01 Feb 20244,196.004,196.004,196.004,196.004,196.00-
31 Jan 20244,174.004,174.004,174.004,174.004,174.00-
30 Jan 20244,224.004,224.004,224.004,224.004,224.00-
29 Jan 20244,223.004,223.004,223.004,223.004,223.00-
26 Jan 20244,196.004,196.004,196.004,196.004,196.00-
25 Jan 20244,189.004,189.004,189.004,189.004,189.00-
24 Jan 20244,160.004,160.004,160.004,160.004,160.00-
23 Jan 20244,166.004,166.004,166.004,166.004,166.00-
22 Jan 20244,157.004,157.004,157.004,157.004,157.00-
19 Jan 20244,138.004,138.004,138.004,138.004,138.00-
18 Jan 20244,104.004,104.004,104.004,104.004,104.00-
17 Jan 20244,075.004,075.004,075.004,075.004,075.00-
16 Jan 20244,125.004,125.004,125.004,125.004,125.00-
15 Jan 2024------
12 Jan 20244,125.004,125.004,125.004,125.004,125.00-
11 Jan 20244,115.004,115.004,115.004,115.004,115.00-
10 Jan 20244,129.004,129.004,129.004,129.004,129.00-
09 Jan 20244,125.004,125.004,125.004,125.004,125.00-
08 Jan 20244,131.004,131.004,131.004,131.004,131.00-
05 Jan 20244,094.004,094.004,094.004,094.004,094.00-
04 Jan 20244,098.004,098.004,098.004,098.004,098.00-
03 Jan 20244,110.004,110.004,110.004,110.004,110.00-
02 Jan 20244,170.004,170.004,170.004,170.004,170.00-
29 Dec 20234,154.004,154.004,154.004,154.004,154.00-
28 Dec 20234,171.004,171.004,171.004,171.004,171.00-
27 Dec 20234,154.004,154.004,154.004,154.004,154.00-
22 Dec 20234,151.004,151.004,151.004,151.004,151.00-
21 Dec 20234,146.004,146.004,146.004,146.004,146.00-
20 Dec 20234,114.004,114.004,114.004,114.004,114.00-
19 Dec 20234,140.004,140.004,140.004,140.004,140.00-
18 Dec 20234,126.004,126.004,126.004,126.004,126.00-
15 Dec 20234,106.004,106.004,106.004,106.004,106.00-
14 Dec 20234,095.004,095.004,095.004,095.004,095.00-
13 Dec 20234,093.004,093.004,093.004,093.004,093.00-
12 Dec 20234,044.004,044.004,044.004,044.004,044.00-
11 Dec 20234,043.004,043.004,043.004,043.004,043.00-
08 Dec 20234,031.004,031.004,031.004,031.004,031.00-
07 Dec 20234,002.004,002.004,002.004,002.004,002.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...