Imgp Sicav - Dbi Managed Futures Fund (LON:DBMG)
London · Delayed Price · Currency is GBP · Price in GBX 10,300
+91 (0.89%)
At close: Sep 23, 2026
LON:DBMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,178.00 | 10,344.00 | 10,178.00 | 10,300.00 | 10,300.00 | 0.89% | 804 |
| Sep 22, 2026 | 10,248.00 | 10,248.00 | 10,114.00 | 10,209.00 | 10,209.00 | 0.78% | 1,364 |
| Sep 21, 2026 | 10,114.00 | 10,220.00 | 10,110.00 | 10,130.00 | 10,130.00 | -0.70% | 1,053 |
| Sep 18, 2026 | 10,148.00 | 10,214.00 | 10,130.00 | 10,201.00 | 10,201.00 | 0.63% | 1,722 |
| Sep 17, 2026 | 10,072.00 | 10,148.00 | 10,144.00 | 10,137.00 | 10,137.00 | 1.15% | 253 |
| Sep 16, 2026 | 10,180.00 | 10,180.00 | 10,022.00 | 10,022.00 | 10,022.00 | -0.52% | 1,484 |
| Sep 15, 2026 | 10,184.00 | 10,160.00 | 10,068.00 | 10,074.00 | 10,074.00 | 0.33% | 472 |
| Sep 14, 2026 | 10,056.00 | 10,096.00 | 9,984.00 | 10,041.00 | 10,041.00 | 0.70% | 3,439 |
| Sep 11, 2026 | 9,983.00 | 10,114.00 | 9,971.00 | 9,971.00 | 9,971.00 | 0.62% | 2,451 |
| Sep 10, 2026 | 9,894.00 | 10,014.00 | 9,812.00 | 9,910.00 | 9,910.00 | 1.42% | 1,874 |
| Sep 9, 2026 | 9,688.00 | 9,864.00 | 9,560.00 | 9,771.00 | 9,771.00 | 0.43% | 329 |
| Sep 8, 2026 | 9,704.00 | 9,754.00 | 9,709.00 | 9,729.00 | 9,729.00 | -0.40% | 1,707 |
| Sep 7, 2026 | 9,892.00 | 9,892.00 | 9,759.00 | 9,768.00 | 9,768.00 | -0.40% | 538 |
| Sep 4, 2026 | 9,840.00 | 9,917.00 | 9,686.00 | 9,807.50 | 9,807.50 | 0.06% | 2,674 |
| Sep 3, 2026 | 9,810.00 | 9,861.00 | 9,743.00 | 9,802.00 | 9,802.00 | -0.80% | 472 |
| Sep 2, 2026 | 9,934.00 | 9,890.00 | 9,858.00 | 9,881.00 | 9,881.00 | 0.44% | 2,505 |
| Sep 1, 2026 | 9,811.00 | 9,902.00 | 9,811.00 | 9,838.00 | 9,838.00 | 0.25% | 2,468 |
| Aug 28, 2026 | 9,769.00 | 9,813.00 | 9,667.00 | 9,813.00 | 9,813.00 | 1.30% | 1,071 |
| Aug 27, 2026 | 9,709.00 | 9,736.00 | 9,629.50 | 9,687.00 | 9,687.00 | -0.07% | 2,055 |
| Aug 26, 2026 | 9,623.00 | 9,722.00 | 9,605.00 | 9,694.00 | 9,694.00 | 0.50% | 1,497 |
| Aug 25, 2026 | 9,806.00 | 9,806.00 | 9,636.00 | 9,646.00 | 9,646.00 | -0.43% | 3,103 |
| Aug 24, 2026 | 9,710.05 | 9,756.00 | 9,680.00 | 9,688.00 | 9,688.00 | -0.55% | 2,439 |
| Aug 21, 2026 | 9,713.00 | 9,746.00 | 9,670.45 | 9,742.00 | 9,742.00 | 0.78% | 1,404 |
| Aug 20, 2026 | 9,672.00 | 9,690.00 | 9,667.00 | 9,667.00 | 9,667.00 | -0.27% | 1,483 |
| Aug 19, 2026 | 9,765.00 | 9,760.00 | 9,655.00 | 9,693.00 | 9,693.00 | -0.92% | 4,333 |
| Aug 18, 2026 | 9,857.00 | 9,857.00 | 9,804.00 | 9,783.00 | 9,783.00 | -0.22% | 517 |
| Aug 17, 2026 | 9,775.00 | 9,813.00 | 9,755.00 | 9,805.00 | 9,805.00 | 0.28% | 4,801 |
| Aug 14, 2026 | 9,829.00 | 9,834.00 | 9,767.00 | 9,778.00 | 9,778.00 | -0.26% | 3,184 |
| Aug 13, 2026 | 9,850.29 | 9,825.00 | 9,774.00 | 9,803.50 | 9,803.50 | -0.36% | 3,679 |
| Aug 12, 2026 | 9,859.00 | 9,859.00 | 9,806.00 | 9,839.00 | 9,839.00 | 1.27% | 4,096 |
| Aug 11, 2026 | 9,908.00 | 9,926.00 | 9,716.00 | 9,716.00 | 9,716.00 | -0.45% | 2,965 |
| Aug 10, 2026 | 9,767.00 | 9,791.00 | 9,729.00 | 9,760.00 | 9,760.00 | 0.57% | 2,837 |
| Aug 7, 2026 | 9,777.00 | 9,786.00 | 9,711.00 | 9,704.50 | 9,704.50 | -0.16% | 1,549 |
| Aug 6, 2026 | 9,673.00 | 9,710.00 | 9,659.00 | 9,720.50 | 9,720.50 | 0.82% | 1,147 |
| Aug 5, 2026 | 9,662.00 | 9,684.00 | 9,642.00 | 9,641.50 | 9,641.50 | -0.21% | 1,742 |
| Aug 4, 2026 | 9,717.00 | 9,810.00 | 9,606.00 | 9,662.00 | 9,662.00 | 0.23% | 1,183 |
| Aug 3, 2026 | 9,648.00 | 9,650.00 | 9,588.00 | 9,640.00 | 9,640.00 | -0.18% | 2,399 |
| Jul 31, 2026 | 9,779.00 | 9,784.00 | 9,657.00 | 9,657.00 | 9,657.00 | -0.12% | 3,766 |
| Jul 30, 2026 | 9,874.00 | 9,889.00 | 9,618.00 | 9,668.50 | 9,668.50 | -2.04% | 2,026 |
| Jul 29, 2026 | 9,924.00 | 9,925.00 | 9,843.00 | 9,870.00 | 9,870.00 | 0.26% | 2,153 |
| Jul 28, 2026 | 9,943.00 | 9,964.00 | 9,862.00 | 9,844.50 | 9,844.50 | -0.51% | 1,759 |
| Jul 27, 2026 | 9,972.00 | 9,972.00 | 9,864.00 | 9,894.50 | 9,894.50 | -0.64% | 2,879 |
| Jul 24, 2026 | 9,971.00 | 10,012.00 | 9,922.00 | 9,958.00 | 9,958.00 | -0.28% | 1,419 |
| Jul 23, 2026 | 9,953.00 | 9,998.00 | 9,926.00 | 9,986.00 | 9,986.00 | 0.48% | 6,450 |
| Jul 22, 2026 | 9,904.00 | 9,948.00 | 9,884.00 | 9,938.50 | 9,938.50 | 0.80% | 2,110 |
| Jul 21, 2026 | 9,916.00 | 9,916.00 | 9,742.00 | 9,860.00 | 9,860.00 | 1.12% | 768 |
| Jul 20, 2026 | 9,713.00 | 9,968.00 | 9,663.00 | 9,751.00 | 9,751.00 | 0.62% | 1,270 |
| Jul 17, 2026 | 9,664.00 | 9,700.00 | 9,609.00 | 9,690.50 | 9,690.50 | -0.15% | 808 |
| Jul 16, 2026 | 9,672.00 | 9,926.00 | 9,662.20 | 9,705.50 | 9,705.50 | 0.10% | 2,463 |
| Jul 15, 2026 | 9,845.00 | 9,826.00 | 9,708.00 | 9,696.00 | 9,696.00 | -0.74% | 2,574 |