UK markets closed

Dodge & Cox Worldwide US Stock GBP Inc (0P000127QD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,314.00+2.00 (+0.06%)
At close: 09:00PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 20243,314.003,314.003,314.003,314.003,314.00-
01 May 20243,312.003,312.003,312.003,312.003,312.00-
30 Apr 20243,327.003,327.003,327.003,327.003,327.00-
29 Apr 20243,363.003,363.003,363.003,363.003,363.00-
26 Apr 20243,371.003,371.003,371.003,371.003,371.00-
25 Apr 20243,349.003,349.003,349.003,349.003,349.00-
24 Apr 20243,392.003,392.003,392.003,392.003,392.00-
23 Apr 20243,409.003,409.003,409.003,409.003,409.00-
22 Apr 20243,402.003,402.003,402.003,402.003,402.00-
19 Apr 20243,365.003,365.003,365.003,365.003,365.00-
18 Apr 20243,329.003,329.003,329.003,329.003,329.00-
17 Apr 20243,312.003,312.003,312.003,312.003,312.00-
16 Apr 20243,323.003,323.003,323.003,323.003,323.00-
15 Apr 20243,336.003,336.003,336.003,336.003,336.00-
12 Apr 20243,355.003,355.003,355.003,355.003,355.00-
11 Apr 20243,371.003,371.003,371.003,371.003,371.00-
10 Apr 20243,376.003,376.003,376.003,376.003,376.00-
09 Apr 20243,382.003,382.003,382.003,382.003,382.00-
08 Apr 20243,380.003,380.003,380.003,380.003,380.00-
05 Apr 20243,381.003,381.003,381.003,381.003,381.00-
04 Apr 20243,354.003,354.003,354.003,354.003,354.00-
03 Apr 20243,382.003,382.003,382.003,382.003,382.00-
02 Apr 20243,394.003,394.003,394.003,394.003,394.00-
28 Mar 20243,422.003,422.003,422.003,422.003,422.00-
27 Mar 20243,408.003,408.003,408.003,408.003,408.00-
26 Mar 20243,368.003,368.003,368.003,368.003,368.00-
25 Mar 20243,363.003,363.003,363.003,363.003,363.00-
25 Mar 20240.075 Dividend
22 Mar 20243,384.003,384.003,384.003,384.003,383.93-
21 Mar 20243,378.003,378.003,378.003,378.003,377.93-
20 Mar 20243,322.003,322.003,322.003,322.003,321.93-
19 Mar 20243,309.003,309.003,309.003,309.003,308.93-
18 Mar 2024------
15 Mar 20243,271.003,271.003,271.003,271.003,270.93-
14 Mar 20243,275.003,275.003,275.003,275.003,274.93-
13 Mar 20243,279.003,279.003,279.003,279.003,278.93-
12 Mar 20243,269.003,269.003,269.003,269.003,268.93-
11 Mar 20243,261.003,261.003,261.003,261.003,260.93-
08 Mar 20243,236.003,236.003,236.003,236.003,235.93-
07 Mar 20243,242.003,242.003,242.003,242.003,241.93-
06 Mar 20243,237.003,237.003,237.003,237.003,236.93-
05 Mar 20243,236.003,236.003,236.003,236.003,235.93-
04 Mar 20243,241.003,241.003,241.003,241.003,240.93-
01 Mar 20243,246.003,246.003,246.003,246.003,245.93-
29 Feb 20243,249.003,249.003,249.003,249.003,248.93-
28 Feb 20243,223.003,223.003,223.003,223.003,222.93-
27 Feb 20243,230.003,230.003,230.003,230.003,229.93-
26 Feb 20243,220.003,220.003,220.003,220.003,219.93-
23 Feb 20243,241.003,241.003,241.003,241.003,240.93-
22 Feb 20243,236.003,236.003,236.003,236.003,235.93-
21 Feb 20243,217.003,217.003,217.003,217.003,216.93-
20 Feb 20243,201.003,201.003,201.003,201.003,200.93-
19 Feb 2024------
16 Feb 20243,214.003,214.003,214.003,214.003,213.93-
15 Feb 20243,228.003,228.003,228.003,228.003,227.93-
14 Feb 20243,195.003,195.003,195.003,195.003,194.93-
13 Feb 20243,167.003,167.003,167.003,167.003,166.93-
12 Feb 20243,209.003,209.003,209.003,209.003,208.93-
09 Feb 20243,188.003,188.003,188.003,188.003,187.93-
08 Feb 20243,178.003,178.003,178.003,178.003,177.93-
07 Feb 20243,176.003,176.003,176.003,176.003,175.93-
06 Feb 20243,179.003,179.003,179.003,179.003,178.93-
05 Feb 2024------
02 Feb 20243,175.003,175.003,175.003,175.003,174.93-
01 Feb 20243,146.003,146.003,146.003,146.003,145.93-
31 Jan 20243,151.003,151.003,151.003,151.003,150.93-
30 Jan 20243,197.003,197.003,197.003,197.003,196.93-
29 Jan 20243,193.003,193.003,193.003,193.003,192.93-
26 Jan 20243,185.003,185.003,185.003,185.003,184.93-
25 Jan 20243,170.003,170.003,170.003,170.003,169.93-
24 Jan 20243,147.003,147.003,147.003,147.003,146.93-
23 Jan 20243,157.003,157.003,157.003,157.003,156.93-
22 Jan 20243,139.003,139.003,139.003,139.003,138.93-
19 Jan 20243,136.003,136.003,136.003,136.003,135.93-
18 Jan 20243,108.003,108.003,108.003,108.003,107.93-
17 Jan 20243,107.003,107.003,107.003,107.003,106.93-
16 Jan 20243,141.003,141.003,141.003,141.003,140.93-
15 Jan 2024------
12 Jan 20243,139.003,139.003,139.003,139.003,138.93-
11 Jan 20243,142.003,142.003,142.003,142.003,141.93-
10 Jan 20243,152.003,152.003,152.003,152.003,151.93-
09 Jan 20243,160.003,160.003,160.003,160.003,159.93-
08 Jan 20243,160.003,160.003,160.003,160.003,159.93-
05 Jan 20243,142.003,142.003,142.003,142.003,141.93-
04 Jan 20243,135.003,135.003,135.003,135.003,134.93-
03 Jan 20243,147.003,147.003,147.003,147.003,146.93-
02 Jan 20243,182.003,182.003,182.003,182.003,181.93-
29 Dec 20233,136.003,136.003,136.003,136.003,135.93-
28 Dec 20233,151.003,151.003,151.003,151.003,150.93-
27 Dec 2023------
22 Dec 20233,135.003,135.003,135.003,135.003,134.93-
21 Dec 20233,126.003,126.003,126.003,126.003,125.93-
20 Dec 20233,110.003,110.003,110.003,110.003,109.93-
19 Dec 20233,134.003,134.003,134.003,134.003,133.93-
18 Dec 20233,129.003,129.003,129.003,129.003,128.93-
18 Dec 20230.063 Dividend
15 Dec 20233,128.003,128.003,128.003,128.003,127.87-
14 Dec 20233,122.003,122.003,122.003,122.003,121.87-
13 Dec 20233,113.003,113.003,113.003,113.003,112.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...