WisdomTree US Quality Dividend Growth UCITS ETF (LON:DGRP)
London · Delayed Price · Currency is GBP · Price in GBX 3,806.05
+2.05 (0.05%)
Sep 23, 2026, 3:12 PM GMT
LON:DGRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,819.00 | 3,819.00 | 3,819.00 | 3,806.50 | 3,806.50 | 0.07% | 1,508 |
| Sep 22, 2026 | 3,802.00 | 3,814.00 | 3,799.92 | 3,804.00 | 3,804.00 | 0.71% | 8,595 |
| Sep 21, 2026 | 3,769.05 | 3,779.00 | 3,779.00 | 3,777.00 | 3,777.00 | 0.53% | 355 |
| Sep 18, 2026 | 3,757.00 | 3,757.00 | 3,757.00 | 3,757.00 | 3,757.00 | -0.12% | - |
| Sep 17, 2026 | 3,761.50 | 3,761.50 | 3,761.50 | 3,761.50 | 3,761.50 | 0.56% | - |
| Sep 16, 2026 | 3,741.89 | 3,747.00 | 3,742.00 | 3,740.50 | 3,740.50 | 0.21% | 125 |
| Sep 15, 2026 | 3,738.00 | 3,734.00 | 3,734.00 | 3,732.50 | 3,732.50 | -0.44% | 10 |
| Sep 14, 2026 | 3,741.00 | 3,748.00 | 3,736.00 | 3,749.00 | 3,749.00 | 0.01% | 38 |
| Sep 11, 2026 | 3,744.00 | 3,749.00 | 3,749.00 | 3,748.50 | 3,748.50 | 0.66% | 1,812 |
| Sep 10, 2026 | 3,750.00 | 3,750.00 | 3,728.00 | 3,724.00 | 3,724.00 | -0.16% | 15 |
| Sep 9, 2026 | 3,756.90 | 3,760.00 | 3,733.95 | 3,730.00 | 3,730.00 | -0.78% | 105 |
| Sep 8, 2026 | 3,778.00 | 3,782.00 | 3,765.13 | 3,759.50 | 3,759.50 | -0.25% | 456 |
| Sep 7, 2026 | 3,798.00 | 3,798.00 | 3,779.00 | 3,769.00 | 3,769.00 | -0.50% | 685 |
| Sep 4, 2026 | 3,811.00 | 3,808.00 | 3,797.00 | 3,788.00 | 3,788.00 | -0.45% | 557,913 |
| Sep 3, 2026 | 3,792.00 | 3,803.00 | 3,791.23 | 3,805.00 | 3,805.00 | 0.37% | 1,347 |
| Sep 2, 2026 | 3,781.00 | 3,761.00 | 3,761.00 | 3,791.00 | 3,791.00 | 0.64% | 67 |
| Sep 1, 2026 | 3,768.00 | 3,780.00 | 3,759.89 | 3,767.00 | 3,767.00 | -0.95% | 44 |
| Aug 28, 2026 | 3,789.89 | 3,798.92 | 3,780.00 | 3,803.00 | 3,803.00 | 0.40% | 447 |
| Aug 27, 2026 | 3,788.00 | 3,789.00 | 3,789.00 | 3,788.00 | 3,788.00 | 0.09% | 2 |
| Aug 26, 2026 | 3,792.00 | 3,792.00 | 3,776.00 | 3,784.50 | 3,784.50 | 0.28% | 797 |
| Aug 25, 2026 | 3,787.00 | 3,788.00 | 3,770.12 | 3,774.00 | 3,774.00 | 0.09% | 41 |
| Aug 24, 2026 | 3,780.00 | 3,772.00 | 3,772.00 | 3,770.50 | 3,770.50 | -0.22% | 16 |
| Aug 21, 2026 | 3,765.00 | 3,776.00 | 3,745.00 | 3,779.00 | 3,779.00 | 0.20% | 1,239 |
| Aug 20, 2026 | 3,773.08 | 3,773.08 | 3,773.08 | 3,771.50 | 3,771.50 | -0.96% | 26 |
| Aug 19, 2026 | 3,799.00 | 3,799.00 | 3,799.00 | 3,808.00 | 3,808.00 | 0.30% | 749 |
| Aug 18, 2026 | 3,811.00 | 3,811.00 | 3,804.00 | 3,796.50 | 3,796.50 | -0.16% | 1 |
| Aug 17, 2026 | 3,815.00 | 3,815.00 | 3,806.00 | 3,802.50 | 3,802.50 | -0.42% | 321 |
| Aug 14, 2026 | 3,847.00 | 3,847.00 | 3,843.00 | 3,818.50 | 3,818.50 | -0.43% | 7 |
| Aug 13, 2026 | 3,829.00 | 3,829.00 | 3,829.00 | 3,835.00 | 3,835.00 | 0.31% | 25 |
| Aug 12, 2026 | 3,825.00 | 3,825.00 | 3,825.00 | 3,823.00 | 3,823.00 | -0.14% | - |
| Aug 11, 2026 | 3,839.00 | 3,839.00 | 3,834.07 | 3,828.50 | 3,828.50 | 0.18% | 5 |
| Aug 10, 2026 | 3,829.00 | 3,833.00 | 3,816.09 | 3,821.50 | 3,821.50 | - | 184 |
| Aug 7, 2026 | 3,821.50 | 3,833.00 | 3,819.00 | 3,821.50 | 3,821.50 | 0.20% | 1,273 |
| Aug 6, 2026 | 3,827.00 | 3,831.28 | 3,820.00 | 3,814.00 | 3,814.00 | 0.08% | 296 |
| Aug 5, 2026 | 3,825.00 | 3,825.00 | 3,815.72 | 3,811.00 | 3,811.00 | 0.43% | 627,112 |
| Aug 4, 2026 | 3,756.00 | 3,788.37 | 3,756.00 | 3,794.50 | 3,794.50 | 1.01% | 57 |
| Aug 3, 2026 | 3,752.00 | 3,757.93 | 3,738.50 | 3,756.50 | 3,756.50 | 1.69% | 282 |
| Jul 31, 2026 | 3,712.38 | 3,712.38 | 3,696.92 | 3,694.00 | 3,694.00 | -0.03% | 733 |
| Jul 30, 2026 | 3,743.00 | 3,743.00 | 3,708.25 | 3,695.00 | 3,695.00 | -1.72% | 56 |
| Jul 29, 2026 | 3,784.00 | 3,787.00 | 3,763.86 | 3,759.50 | 3,759.50 | -0.44% | 62 |
| Jul 28, 2026 | 3,743.00 | 3,745.23 | 3,741.39 | 3,776.00 | 3,776.00 | 1.08% | 252 |
| Jul 27, 2026 | 3,744.00 | 3,750.00 | 3,728.79 | 3,735.50 | 3,735.50 | 0.42% | 424 |
| Jul 24, 2026 | 3,711.00 | 3,704.00 | 3,704.00 | 3,720.00 | 3,720.00 | 0.80% | 869 |
| Jul 23, 2026 | 3,705.01 | 3,710.00 | 3,698.87 | 3,690.50 | 3,690.50 | -0.63% | 7 |
| Jul 22, 2026 | 3,701.96 | 3,706.65 | 3,700.00 | 3,714.00 | 3,714.00 | 0.27% | 1,582 |
| Jul 21, 2026 | 3,701.00 | 3,707.00 | 3,679.00 | 3,704.00 | 3,704.00 | 0.39% | 55 |
| Jul 20, 2026 | 3,681.70 | 3,685.00 | 3,674.00 | 3,689.50 | 3,689.50 | -0.40% | 1,026 |
| Jul 17, 2026 | 3,707.00 | 3,716.00 | 3,704.00 | 3,704.50 | 3,704.50 | -0.32% | 13 |
| Jul 16, 2026 | 3,664.00 | 3,686.00 | 3,664.00 | 3,716.50 | 3,716.50 | 0.87% | 1,279 |
| Jul 15, 2026 | 3,695.00 | 3,706.00 | 3,683.00 | 3,684.50 | 3,684.50 | -0.27% | 20 |