Dimensional UK Core Equity GBP Inc (0P00006SS3.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | - |
| May 17, 2024 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | - |
| May 16, 2024 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | - |
| May 15, 2024 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | - |
| May 14, 2024 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | - |
| May 13, 2024 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | - |
| May 10, 2024 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | - |
| May 09, 2024 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | - |
| May 08, 2024 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | - |
| May 07, 2024 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - |
| May 03, 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| May 02, 2024 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | - |
| May 01, 2024 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | - |
| Apr 30, 2024 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | - |
| Apr 29, 2024 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | - |
| Apr 26, 2024 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | - |
| Apr 25, 2024 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | - |
| Apr 24, 2024 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - |
| Apr 23, 2024 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | - |
| Apr 22, 2024 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | - |
| Apr 19, 2024 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | - |
| Apr 18, 2024 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | - |
| Apr 17, 2024 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | - |
| Apr 16, 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | - |
| Apr 15, 2024 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | - |
| Apr 12, 2024 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - |
| Apr 11, 2024 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | - |
| Apr 10, 2024 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | - |
| Apr 09, 2024 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | - |
| Apr 08, 2024 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | - |
| Apr 05, 2024 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | - |
| Apr 04, 2024 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | - |
| Apr 03, 2024 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | - |
| Apr 02, 2024 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | - |
| Mar 28, 2024 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | - |
| Mar 27, 2024 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | - |
| Mar 26, 2024 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | - |
| Mar 25, 2024 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | - |
| Mar 22, 2024 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | - |
| Mar 21, 2024 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | - |
| Mar 20, 2024 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | - |
| Mar 19, 2024 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | - |
| Mar 18, 2024 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | - |
| Mar 15, 2024 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | - |
| Mar 14, 2024 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | - |
| Mar 13, 2024 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - |
| Mar 12, 2024 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | - |
| Mar 11, 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - |
| Mar 08, 2024 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | - |
| Mar 07, 2024 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | - |
| Mar 06, 2024 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | - |
| Mar 05, 2024 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | - |
| Mar 04, 2024 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | - |
| Mar 01, 2024 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | - |
| Feb 29, 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | - |
| Feb 28, 2024 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | - |
| Feb 27, 2024 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | - |
| Feb 26, 2024 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | - |
| Feb 23, 2024 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | - |
| Feb 22, 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - |
| Feb 21, 2024 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | - |
| Feb 20, 2024 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | - |
| Feb 19, 2024 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | - |
| Feb 16, 2024 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | - |
| Feb 15, 2024 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | - |
| Feb 14, 2024 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | - |
| Feb 13, 2024 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | - |
| Feb 12, 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
| Feb 09, 2024 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | - |
| Feb 08, 2024 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | - |
| Feb 07, 2024 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | - |
| Feb 06, 2024 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | - |
| Feb 05, 2024 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | - |
| Feb 02, 2024 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | - |
| Feb 01, 2024 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | - |
| Jan 31, 2024 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | - |
| Jan 30, 2024 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | - |
| Jan 29, 2024 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | - |
| Jan 26, 2024 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - |
| Jan 25, 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | - |
| Jan 24, 2024 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | - |
| Jan 23, 2024 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | - |
| Jan 22, 2024 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | - |
| Jan 19, 2024 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | - |
| Jan 18, 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| Jan 17, 2024 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | - |
| Jan 16, 2024 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - |
| Jan 15, 2024 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | - |
| Jan 12, 2024 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | - |
| Jan 11, 2024 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | - |
| Jan 10, 2024 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | - |
| Jan 09, 2024 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | - |
| Jan 08, 2024 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | - |
| Jan 05, 2024 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | - |
| Jan 04, 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - |
| Jan 03, 2024 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | - |
| Jan 02, 2024 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | - |
| Jan 02, 2024 | 0.301466 Dividend | |||||
| Dec 29, 2023 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,620.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.