Canada markets closed

Dimensional Global Small Companies Fund (0P0000TH0O.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3,154.00-15.00 (-0.47%)
At close: 09:00PM BST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 20243,161.003,161.003,161.003,161.003,161.00-
Jun 07, 20243,154.003,154.003,154.003,154.003,154.00-
Jun 06, 20243,169.003,169.003,169.003,169.003,169.00-
Jun 05, 20243,177.003,177.003,177.003,177.003,177.00-
Jun 04, 20243,158.003,158.003,158.003,158.003,158.00-
Jun 03, 20243,182.003,182.003,182.003,182.003,182.00-
May 31, 20243,208.003,208.003,208.003,208.003,208.00-
May 30, 20243,178.003,178.003,178.003,178.003,178.00-
May 29, 20243,156.003,156.003,156.003,156.003,156.00-
May 28, 20243,186.003,186.003,186.003,186.003,186.00-
May 24, 20243,201.003,201.003,201.003,201.003,201.00-
May 23, 20243,185.003,185.003,185.003,185.003,185.00-
May 22, 20243,218.003,218.003,218.003,218.003,218.00-
May 21, 20243,242.003,242.003,242.003,242.003,242.00-
May 20, 20243,250.003,250.003,250.003,250.003,250.00-
May 17, 20243,248.003,248.003,248.003,248.003,248.00-
May 16, 20243,252.003,252.003,252.003,252.003,252.00-
May 15, 20243,268.003,268.003,268.003,268.003,268.00-
May 14, 20243,267.003,267.003,267.003,267.003,267.00-
May 13, 20243,247.003,247.003,247.003,247.003,247.00-
May 10, 20243,250.003,250.003,250.003,250.003,250.00-
May 09, 20243,257.003,257.003,257.003,257.003,257.00-
May 08, 20243,234.003,234.003,234.003,234.003,234.00-
May 07, 20243,238.003,238.003,238.003,238.003,238.00-
May 03, 20243,191.003,191.003,191.003,191.003,191.00-
May 02, 20243,167.003,167.003,167.003,167.003,167.00-
May 01, 2024------
Apr 30, 20243,131.003,131.003,131.003,131.003,131.00-
Apr 29, 20243,169.003,169.003,169.003,169.003,169.00-
Apr 26, 20243,159.003,159.003,159.003,159.003,159.00-
Apr 25, 20243,139.003,139.003,139.003,139.003,139.00-
Apr 24, 20243,170.003,170.003,170.003,170.003,170.00-
Apr 23, 20243,179.003,179.003,179.003,179.003,179.00-
Apr 22, 20243,161.003,161.003,161.003,161.003,161.00-
Apr 19, 20243,126.003,126.003,126.003,126.003,126.00-
Apr 18, 20243,102.003,102.003,102.003,102.003,102.00-
Apr 17, 20243,099.003,099.003,099.003,099.003,099.00-
Apr 16, 20243,120.003,120.003,120.003,120.003,120.00-
Apr 15, 20243,139.003,139.003,139.003,139.003,139.00-
Apr 12, 20243,172.003,172.003,172.003,172.003,172.00-
Apr 11, 20243,199.003,199.003,199.003,199.003,199.00-
Apr 10, 20243,197.003,197.003,197.003,197.003,197.00-
Apr 09, 20243,228.003,228.003,228.003,228.003,228.00-
Apr 08, 20243,222.003,222.003,222.003,222.003,222.00-
Apr 05, 20243,210.003,210.003,210.003,210.003,210.00-
Apr 04, 20243,192.003,192.003,192.003,192.003,192.00-
Apr 03, 20243,217.003,217.003,217.003,217.003,217.00-
Apr 02, 20243,218.003,218.003,218.003,218.003,218.00-
Mar 28, 20243,270.003,270.003,270.003,270.003,270.00-
Mar 27, 20243,256.003,256.003,256.003,256.003,256.00-
Mar 26, 20243,207.003,207.003,207.003,207.003,207.00-
Mar 25, 20243,205.003,205.003,205.003,205.003,205.00-
Mar 22, 20243,218.003,218.003,218.003,218.003,218.00-
Mar 21, 20243,230.003,230.003,230.003,230.003,230.00-
Mar 20, 20243,176.003,176.003,176.003,176.003,176.00-
Mar 19, 20243,147.003,147.003,147.003,147.003,147.00-
Mar 18, 20243,129.003,129.003,129.003,129.003,129.00-
Mar 15, 20243,129.003,129.003,129.003,129.003,129.00-
Mar 14, 20243,121.003,121.003,121.003,121.003,121.00-
Mar 13, 20243,149.003,149.003,149.003,149.003,149.00-
Mar 12, 20243,146.003,146.003,146.003,146.003,146.00-
Mar 11, 20243,135.003,135.003,135.003,135.003,135.00-
Mar 08, 20243,138.003,138.003,138.003,138.003,138.00-
Mar 07, 20243,153.003,153.003,153.003,153.003,153.00-
Mar 06, 20243,141.003,141.003,141.003,141.003,141.00-
Mar 05, 20243,124.003,124.003,124.003,124.003,124.00-
Mar 04, 20243,145.003,145.003,145.003,145.003,145.00-
Mar 01, 20243,161.003,161.003,161.003,161.003,161.00-
Feb 29, 20243,145.003,145.003,145.003,145.003,145.00-
Feb 28, 20243,116.003,116.003,116.003,116.003,116.00-
Feb 27, 20243,127.003,127.003,127.003,127.003,127.00-
Feb 26, 20243,106.003,106.003,106.003,106.003,106.00-
Feb 23, 20243,108.003,108.003,108.003,108.003,108.00-
Feb 22, 20243,103.003,103.003,103.003,103.003,103.00-
Feb 21, 20243,086.003,086.003,086.003,086.003,086.00-
Feb 20, 20243,090.003,090.003,090.003,090.003,090.00-
Feb 19, 2024------
Feb 16, 20243,116.003,116.003,116.003,116.003,116.00-
Feb 15, 20243,133.003,133.003,133.003,133.003,133.00-
Feb 14, 20243,095.003,095.003,095.003,095.003,095.00-
Feb 13, 20243,042.003,042.003,042.003,042.003,042.00-
Feb 12, 20243,118.003,118.003,118.003,118.003,118.00-
Feb 09, 20243,084.003,084.003,084.003,084.003,084.00-
Feb 08, 20243,069.003,069.003,069.003,069.003,069.00-
Feb 07, 20243,042.003,042.003,042.003,042.003,042.00-
Feb 06, 20243,046.003,046.003,046.003,046.003,046.00-
Feb 05, 20243,042.003,042.003,042.003,042.003,042.00-
Feb 02, 20243,055.003,055.003,055.003,055.003,055.00-
Feb 01, 20243,044.003,044.003,044.003,044.003,044.00-
Jan 31, 20243,027.003,027.003,027.003,027.003,027.00-
Jan 30, 20243,072.003,072.003,072.003,072.003,072.00-
Jan 29, 20243,082.003,082.003,082.003,082.003,082.00-
Jan 26, 20243,054.003,054.003,054.003,054.003,054.00-
Jan 25, 20243,047.003,047.003,047.003,047.003,047.00-
Jan 24, 20243,025.003,025.003,025.003,025.003,025.00-
Jan 23, 20243,041.003,041.003,041.003,041.003,041.00-
Jan 22, 20243,045.003,045.003,045.003,045.003,045.00-
Jan 19, 20243,011.003,011.003,011.003,011.003,011.00-
Jan 18, 20242,992.002,992.002,992.002,992.002,992.00-
Jan 17, 20242,973.002,973.002,973.002,973.002,973.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...