Dimensional Funds ICAV - Global Core Equity UCITS ETF (LON:DPGC)
London · Delayed Price · Currency is GBP · Price in GBX 2,191.50
+1.50 (0.07%)
At close: Sep 23, 2026
LON:DPGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,190.00 | 2,193.50 | 2,180.00 | 2,190.00 | 2,190.00 | 0.53% | 4,305 |
| Sep 21, 2026 | 2,172.50 | 2,179.00 | 2,172.00 | 2,178.50 | 2,178.50 | 0.86% | 9,676 |
| Sep 18, 2026 | 2,171.00 | 2,181.50 | 2,160.50 | 2,160.00 | 2,160.00 | -0.62% | 18,190 |
| Sep 17, 2026 | 2,155.50 | 2,165.00 | 2,165.00 | 2,173.50 | 2,173.50 | 0.81% | 2,344 |
| Sep 16, 2026 | 2,155.50 | 2,155.50 | 2,147.50 | 2,156.00 | 2,156.00 | 0.57% | 3,939 |
| Sep 15, 2026 | 2,150.50 | 2,152.50 | 2,144.50 | 2,143.75 | 2,143.75 | -0.34% | 9,597 |
| Sep 14, 2026 | 2,131.50 | 2,158.50 | 2,131.50 | 2,151.00 | 2,151.00 | -0.42% | 12,905 |
| Sep 11, 2026 | 2,155.00 | 2,167.50 | 2,150.00 | 2,160.00 | 2,160.00 | 0.61% | 1,515 |
| Sep 10, 2026 | 2,159.00 | 2,162.50 | 2,141.50 | 2,147.00 | 2,147.00 | -0.24% | 16,880 |
| Sep 9, 2026 | 2,168.00 | 2,168.50 | 2,151.50 | 2,152.25 | 2,152.25 | -1.01% | 6,089 |
| Sep 8, 2026 | 2,184.50 | 2,181.50 | 2,171.00 | 2,174.25 | 2,174.25 | -0.10% | 24,228 |
| Sep 7, 2026 | 2,184.50 | 2,188.50 | 2,180.50 | 2,176.50 | 2,176.50 | -0.38% | 1,073 |
| Sep 4, 2026 | 2,186.50 | 2,192.50 | 2,184.50 | 2,184.75 | 2,184.75 | 0.01% | 11,522 |
| Sep 3, 2026 | 2,170.00 | 2,181.50 | 2,176.00 | 2,184.50 | 2,184.50 | 0.55% | 691 |
| Sep 2, 2026 | 2,167.50 | 2,183.50 | 2,155.50 | 2,172.50 | 2,172.50 | 0.49% | 7,781 |
| Sep 1, 2026 | 2,182.50 | 2,182.50 | 2,158.00 | 2,162.00 | 2,162.00 | -1.12% | 4,181 |
| Aug 28, 2026 | 2,182.00 | 2,189.50 | 2,177.00 | 2,186.50 | 2,186.50 | 0.69% | 9,639 |
| Aug 27, 2026 | 2,178.00 | 2,182.50 | 2,168.50 | 2,171.50 | 2,171.50 | -0.11% | 7,501 |
| Aug 26, 2026 | 2,168.00 | 2,180.50 | 2,167.00 | 2,174.00 | 2,174.00 | 0.44% | 25,879 |
| Aug 25, 2026 | 2,165.50 | 2,171.00 | 2,162.50 | 2,164.50 | 2,164.50 | 0.27% | 1,317 |
| Aug 24, 2026 | 2,161.00 | 2,165.00 | 2,154.50 | 2,158.75 | 2,158.75 | -0.23% | 1,188 |
| Aug 21, 2026 | 2,156.50 | 2,166.00 | 2,146.50 | 2,163.75 | 2,163.75 | 0.17% | 6,851 |
| Aug 20, 2026 | 2,175.00 | 2,175.00 | 2,158.00 | 2,160.00 | 2,160.00 | -0.74% | 54,800 |
| Aug 19, 2026 | 2,173.50 | 2,174.00 | 2,167.70 | 2,176.00 | 2,176.00 | 0.07% | 1,787 |
| Aug 18, 2026 | 2,184.50 | 2,184.50 | 2,175.00 | 2,174.50 | 2,174.50 | -0.55% | 16,014 |
| Aug 17, 2026 | 2,195.50 | 2,198.50 | 2,186.50 | 2,186.50 | 2,186.50 | -0.48% | 15,451 |
| Aug 14, 2026 | 2,209.00 | 2,201.00 | 2,196.00 | 2,197.00 | 2,197.00 | -0.11% | 17,916 |
| Aug 13, 2026 | 2,215.50 | 2,201.50 | 2,195.00 | 2,199.50 | 2,199.50 | 0.41% | 8,924 |
| Aug 12, 2026 | 2,191.00 | 2,194.00 | 2,183.50 | 2,190.50 | 2,190.50 | 0.25% | 5,096 |
| Aug 11, 2026 | 2,189.00 | 2,195.50 | 2,184.50 | 2,185.00 | 2,185.00 | -0.05% | 10,737 |
| Aug 10, 2026 | 2,194.00 | 2,194.00 | 2,185.00 | 2,186.00 | 2,186.00 | -0.34% | 7,319 |
| Aug 7, 2026 | 2,185.00 | 2,196.00 | 2,184.00 | 2,193.50 | 2,193.50 | 0.64% | 23,378 |
| Aug 6, 2026 | 2,187.00 | 2,193.00 | 2,179.50 | 2,179.50 | 2,179.50 | -0.09% | 21,935 |
| Aug 5, 2026 | 2,190.50 | 2,194.50 | 2,182.50 | 2,181.50 | 2,181.50 | 0.37% | 18,618 |
| Aug 4, 2026 | 2,167.00 | 2,184.50 | 2,159.62 | 2,173.50 | 2,173.50 | 0.98% | 8,133 |
| Aug 3, 2026 | 2,140.00 | 2,154.50 | 2,135.50 | 2,152.50 | 2,152.50 | 1.60% | 5,099 |
| Jul 31, 2026 | 2,137.00 | 2,141.50 | 2,121.00 | 2,118.50 | 2,118.50 | 0.28% | 6,659 |
| Jul 30, 2026 | 2,127.50 | 2,125.50 | 2,120.00 | 2,112.50 | 2,112.50 | -0.98% | 8,481 |
| Jul 29, 2026 | 2,149.00 | 2,155.50 | 2,132.50 | 2,133.50 | 2,133.50 | -0.30% | 6,528 |
| Jul 28, 2026 | 2,142.47 | 2,140.00 | 2,135.50 | 2,140.00 | 2,140.00 | 0.28% | 30,501 |
| Jul 27, 2026 | 2,141.50 | 2,148.00 | 2,135.50 | 2,134.00 | 2,134.00 | 0.13% | 18,205 |
| Jul 24, 2026 | 2,124.50 | 2,138.50 | 2,122.11 | 2,131.25 | 2,131.25 | 0.67% | 26,044 |
| Jul 23, 2026 | 2,126.50 | 2,132.00 | 2,117.00 | 2,117.00 | 2,117.00 | -0.75% | 8,730 |
| Jul 22, 2026 | 2,142.50 | 2,133.00 | 2,132.00 | 2,133.00 | 2,133.00 | 0.41% | 12,168 |
| Jul 21, 2026 | 2,109.50 | 2,124.50 | 2,108.50 | 2,124.25 | 2,124.25 | 0.46% | 19,870 |
| Jul 20, 2026 | 2,109.50 | 2,117.66 | 2,106.50 | 2,114.50 | 2,114.50 | -0.02% | 4,248 |
| Jul 17, 2026 | 2,113.00 | 2,119.50 | 2,110.50 | 2,115.00 | 2,115.00 | -0.24% | 15,733 |
| Jul 16, 2026 | 2,114.00 | 2,122.50 | 2,108.00 | 2,120.00 | 2,120.00 | 0.17% | 7,944 |
| Jul 15, 2026 | 2,126.50 | 2,132.00 | 2,128.00 | 2,116.50 | 2,116.50 | -0.40% | 10,892 |
| Jul 14, 2026 | 2,127.50 | 2,146.50 | 2,117.00 | 2,125.00 | 2,125.00 | -0.18% | 16,428 |