Dodge & Cox Worldwide US Stock A GBP (0P0000SOKL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 5,737.00 | 5,737.00 | 5,737.00 | 5,737.00 | 5,737.00 | - |
| 16 May 2024 | 5,738.00 | 5,738.00 | 5,738.00 | 5,738.00 | 5,738.00 | - |
| 15 May 2024 | 5,747.00 | 5,747.00 | 5,747.00 | 5,747.00 | 5,747.00 | - |
| 14 May 2024 | 5,757.00 | 5,757.00 | 5,757.00 | 5,757.00 | 5,757.00 | - |
| 13 May 2024 | 5,746.00 | 5,746.00 | 5,746.00 | 5,746.00 | 5,746.00 | - |
| 10 May 2024 | 5,769.00 | 5,769.00 | 5,769.00 | 5,769.00 | 5,769.00 | - |
| 09 May 2024 | 5,759.00 | 5,759.00 | 5,759.00 | 5,759.00 | 5,759.00 | - |
| 08 May 2024 | 5,739.00 | 5,739.00 | 5,739.00 | 5,739.00 | 5,739.00 | - |
| 07 May 2024 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | - |
| 03 May 2024 | 5,627.00 | 5,627.00 | 5,627.00 | 5,627.00 | 5,627.00 | - |
| 02 May 2024 | 5,593.00 | 5,593.00 | 5,593.00 | 5,593.00 | 5,593.00 | - |
| 01 May 2024 | 5,589.00 | 5,589.00 | 5,589.00 | 5,589.00 | 5,589.00 | - |
| 30 Apr 2024 | 5,616.00 | 5,616.00 | 5,616.00 | 5,616.00 | 5,616.00 | - |
| 29 Apr 2024 | 5,676.00 | 5,676.00 | 5,676.00 | 5,676.00 | 5,676.00 | - |
| 26 Apr 2024 | 5,689.00 | 5,689.00 | 5,689.00 | 5,689.00 | 5,689.00 | - |
| 25 Apr 2024 | 5,651.00 | 5,651.00 | 5,651.00 | 5,651.00 | 5,651.00 | - |
| 24 Apr 2024 | 5,724.00 | 5,724.00 | 5,724.00 | 5,724.00 | 5,724.00 | - |
| 23 Apr 2024 | 5,753.00 | 5,753.00 | 5,753.00 | 5,753.00 | 5,753.00 | - |
| 22 Apr 2024 | 5,741.00 | 5,741.00 | 5,741.00 | 5,741.00 | 5,741.00 | - |
| 19 Apr 2024 | 5,679.00 | 5,679.00 | 5,679.00 | 5,679.00 | 5,679.00 | - |
| 18 Apr 2024 | 5,618.00 | 5,618.00 | 5,618.00 | 5,618.00 | 5,618.00 | - |
| 17 Apr 2024 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | - |
| 16 Apr 2024 | 5,607.00 | 5,607.00 | 5,607.00 | 5,607.00 | 5,607.00 | - |
| 15 Apr 2024 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | - |
| 12 Apr 2024 | 5,662.00 | 5,662.00 | 5,662.00 | 5,662.00 | 5,662.00 | - |
| 11 Apr 2024 | 5,689.00 | 5,689.00 | 5,689.00 | 5,689.00 | 5,689.00 | - |
| 10 Apr 2024 | 5,697.00 | 5,697.00 | 5,697.00 | 5,697.00 | 5,697.00 | - |
| 09 Apr 2024 | 5,708.00 | 5,708.00 | 5,708.00 | 5,708.00 | 5,708.00 | - |
| 08 Apr 2024 | 5,704.00 | 5,704.00 | 5,704.00 | 5,704.00 | 5,704.00 | - |
| 05 Apr 2024 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | - |
| 04 Apr 2024 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | - |
| 03 Apr 2024 | 5,707.00 | 5,707.00 | 5,707.00 | 5,707.00 | 5,707.00 | - |
| 02 Apr 2024 | 5,728.00 | 5,728.00 | 5,728.00 | 5,728.00 | 5,728.00 | - |
| 28 Mar 2024 | 5,776.00 | 5,776.00 | 5,776.00 | 5,776.00 | 5,776.00 | - |
| 27 Mar 2024 | 5,751.00 | 5,751.00 | 5,751.00 | 5,751.00 | 5,751.00 | - |
| 26 Mar 2024 | 5,684.00 | 5,684.00 | 5,684.00 | 5,684.00 | 5,684.00 | - |
| 25 Mar 2024 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | - |
| 22 Mar 2024 | 5,698.00 | 5,698.00 | 5,698.00 | 5,698.00 | 5,698.00 | - |
| 21 Mar 2024 | 5,688.00 | 5,688.00 | 5,688.00 | 5,688.00 | 5,688.00 | - |
| 20 Mar 2024 | 5,594.00 | 5,594.00 | 5,594.00 | 5,594.00 | 5,594.00 | - |
| 19 Mar 2024 | 5,573.00 | 5,573.00 | 5,573.00 | 5,573.00 | 5,573.00 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 5,509.00 | 5,509.00 | 5,509.00 | 5,509.00 | 5,509.00 | - |
| 14 Mar 2024 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | - |
| 13 Mar 2024 | 5,522.00 | 5,522.00 | 5,522.00 | 5,522.00 | 5,522.00 | - |
| 12 Mar 2024 | 5,504.00 | 5,504.00 | 5,504.00 | 5,504.00 | 5,504.00 | - |
| 11 Mar 2024 | 5,492.00 | 5,492.00 | 5,492.00 | 5,492.00 | 5,492.00 | - |
| 08 Mar 2024 | 5,449.00 | 5,449.00 | 5,449.00 | 5,449.00 | 5,449.00 | - |
| 07 Mar 2024 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | - |
| 06 Mar 2024 | 5,451.00 | 5,451.00 | 5,451.00 | 5,451.00 | 5,451.00 | - |
| 05 Mar 2024 | 5,449.00 | 5,449.00 | 5,449.00 | 5,449.00 | 5,449.00 | - |
| 04 Mar 2024 | 5,457.00 | 5,457.00 | 5,457.00 | 5,457.00 | 5,457.00 | - |
| 01 Mar 2024 | 5,466.00 | 5,466.00 | 5,466.00 | 5,466.00 | 5,466.00 | - |
| 29 Feb 2024 | 5,471.00 | 5,471.00 | 5,471.00 | 5,471.00 | 5,471.00 | - |
| 28 Feb 2024 | 5,427.00 | 5,427.00 | 5,427.00 | 5,427.00 | 5,427.00 | - |
| 27 Feb 2024 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | - |
| 26 Feb 2024 | 5,422.00 | 5,422.00 | 5,422.00 | 5,422.00 | 5,422.00 | - |
| 23 Feb 2024 | 5,458.00 | 5,458.00 | 5,458.00 | 5,458.00 | 5,458.00 | - |
| 22 Feb 2024 | 5,449.00 | 5,449.00 | 5,449.00 | 5,449.00 | 5,449.00 | - |
| 21 Feb 2024 | 5,418.00 | 5,418.00 | 5,418.00 | 5,418.00 | 5,418.00 | - |
| 20 Feb 2024 | 5,391.00 | 5,391.00 | 5,391.00 | 5,391.00 | 5,391.00 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 5,413.00 | 5,413.00 | 5,413.00 | 5,413.00 | 5,413.00 | - |
| 15 Feb 2024 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | - |
| 14 Feb 2024 | 5,381.00 | 5,381.00 | 5,381.00 | 5,381.00 | 5,381.00 | - |
| 13 Feb 2024 | 5,333.00 | 5,333.00 | 5,333.00 | 5,333.00 | 5,333.00 | - |
| 12 Feb 2024 | 5,403.00 | 5,403.00 | 5,403.00 | 5,403.00 | 5,403.00 | - |
| 09 Feb 2024 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | - |
| 08 Feb 2024 | 5,351.00 | 5,351.00 | 5,351.00 | 5,351.00 | 5,351.00 | - |
| 07 Feb 2024 | 5,349.00 | 5,349.00 | 5,349.00 | 5,349.00 | 5,349.00 | - |
| 06 Feb 2024 | 5,354.00 | 5,354.00 | 5,354.00 | 5,354.00 | 5,354.00 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 5,347.00 | 5,347.00 | 5,347.00 | 5,347.00 | 5,347.00 | - |
| 01 Feb 2024 | 5,299.00 | 5,299.00 | 5,299.00 | 5,299.00 | 5,299.00 | - |
| 31 Jan 2024 | 5,306.00 | 5,306.00 | 5,306.00 | 5,306.00 | 5,306.00 | - |
| 30 Jan 2024 | 5,383.00 | 5,383.00 | 5,383.00 | 5,383.00 | 5,383.00 | - |
| 29 Jan 2024 | 5,377.00 | 5,377.00 | 5,377.00 | 5,377.00 | 5,377.00 | - |
| 26 Jan 2024 | 5,363.00 | 5,363.00 | 5,363.00 | 5,363.00 | 5,363.00 | - |
| 25 Jan 2024 | 5,338.00 | 5,338.00 | 5,338.00 | 5,338.00 | 5,338.00 | - |
| 24 Jan 2024 | 5,299.00 | 5,299.00 | 5,299.00 | 5,299.00 | 5,299.00 | - |
| 23 Jan 2024 | 5,316.00 | 5,316.00 | 5,316.00 | 5,316.00 | 5,316.00 | - |
| 22 Jan 2024 | 5,287.00 | 5,287.00 | 5,287.00 | 5,287.00 | 5,287.00 | - |
| 19 Jan 2024 | 5,282.00 | 5,282.00 | 5,282.00 | 5,282.00 | 5,282.00 | - |
| 18 Jan 2024 | 5,233.00 | 5,233.00 | 5,233.00 | 5,233.00 | 5,233.00 | - |
| 17 Jan 2024 | 5,231.00 | 5,231.00 | 5,231.00 | 5,231.00 | 5,231.00 | - |
| 16 Jan 2024 | 5,289.00 | 5,289.00 | 5,289.00 | 5,289.00 | 5,289.00 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 5,286.00 | 5,286.00 | 5,286.00 | 5,286.00 | 5,286.00 | - |
| 11 Jan 2024 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | - |
| 10 Jan 2024 | 5,308.00 | 5,308.00 | 5,308.00 | 5,308.00 | 5,308.00 | - |
| 09 Jan 2024 | 5,321.00 | 5,321.00 | 5,321.00 | 5,321.00 | 5,321.00 | - |
| 08 Jan 2024 | 5,321.00 | 5,321.00 | 5,321.00 | 5,321.00 | 5,321.00 | - |
| 05 Jan 2024 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | - |
| 04 Jan 2024 | 5,279.00 | 5,279.00 | 5,279.00 | 5,279.00 | 5,279.00 | - |
| 03 Jan 2024 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - |
| 02 Jan 2024 | 5,358.00 | 5,358.00 | 5,358.00 | 5,358.00 | 5,358.00 | - |
| 29 Dec 2023 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | - |
| 28 Dec 2023 | 5,306.00 | 5,306.00 | 5,306.00 | 5,306.00 | 5,306.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.