Skip to main content
logo
Dimensional Funds Icav - Global Targeted Value UCITS ETF (LON:DPGT)
London flag London · Delayed Price · Currency is GBP
22.17
+0.06 (0.26%)
Last updated: Sep 22, 2026, 3:23 PM GMT

LON:DPGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202622.0922.1022.1022.1722.170.26%1,726
Sep 21, 202622.3722.3722.1522.1122.110.17%5,132
Sep 18, 202622.3322.3122.1122.0822.08-0.29%4,707
Sep 17, 202622.3022.3822.1422.1422.14-0.39%981
Sep 16, 202622.2522.2522.1922.2322.230.51%11,807
Sep 15, 202622.1922.1222.1222.1222.12-0.37%395
Sep 14, 202622.4322.3022.2622.2022.200.01%1,384
Sep 11, 202622.2222.2922.1422.2022.200.32%1,568
Sep 10, 202622.3122.4522.1122.1322.13-0.42%484
Sep 9, 202622.4422.4122.3022.2222.22-0.21%2,544
Sep 8, 202622.5722.6222.2722.2722.27-0.54%1,341
Sep 7, 202622.7022.7022.3922.3922.39-1.28%1,178
Sep 4, 202622.6222.8222.5222.6822.681.05%1,994
Sep 3, 202622.4422.6822.4422.4422.440.34%512
Sep 2, 202622.4522.6122.3622.3722.37-0.27%2,762
Sep 1, 202622.7122.7522.4222.4322.43-0.91%3,981
Aug 28, 202622.6422.8422.6022.6322.630.18%721
Aug 27, 202622.5922.6122.5122.5922.590.01%2,157
Aug 26, 202622.5222.6822.5222.5922.590.50%3,715
Aug 25, 202622.5622.6222.4522.4822.480.60%1,632
Aug 24, 202622.6022.6122.3422.3422.34-0.99%765
Aug 21, 202622.5222.5922.4522.5622.560.08%4,549
Aug 20, 202622.6422.6422.5022.5522.55-0.79%2,288
Aug 19, 202622.6122.7622.6522.7322.730.46%2,951
Aug 18, 202622.7722.7322.6222.6222.620.51%1,978
Aug 17, 202622.8322.8522.5122.5122.51-1.53%548
Aug 14, 202623.0823.0922.8522.8622.861.31%4,744
Aug 13, 202622.9922.8222.5622.5622.56-0.56%2,165
Aug 12, 202622.5522.9722.5522.6922.690.70%12,915
Aug 11, 202622.9122.9122.5322.5322.53-0.73%5,718
Aug 10, 202622.8022.9222.6622.7022.70-0.31%1,911
Aug 7, 202622.9022.9022.6422.7722.77-0.27%10,702
Aug 6, 202622.8522.9722.8022.8322.830.46%607
Aug 5, 202622.9822.9922.7522.7222.720.24%728
Aug 4, 202622.6122.7122.5222.6722.670.80%3,118
Aug 3, 202622.2022.5522.2022.4922.491.40%7,260
Jul 31, 202622.4422.4422.2322.1822.18-0.08%4,856
Jul 30, 202622.5222.5522.1722.2022.20-1.75%1,562
Jul 29, 202622.8722.8722.6222.5922.59-0.34%3,022
Jul 28, 202622.2322.6822.2322.6722.671.42%1,462
Jul 27, 202622.4822.4822.3722.3522.351.06%3,022
Jul 24, 202622.2122.2622.0922.1222.120.41%3,201
Jul 23, 202622.1622.1622.0222.0322.03-0.50%318
Jul 22, 202622.2022.2222.0722.1422.140.52%4,063
Jul 21, 202621.9322.0221.9322.0222.020.06%9,329
Jul 20, 202622.0022.0921.9022.0122.01-0.22%3,793
Jul 17, 202622.1622.1822.0522.0622.06-0.08%3,804
Jul 16, 202621.7921.8221.7722.0722.071.03%1,823
Jul 15, 202621.9121.9921.8621.8521.85-0.06%2,287
Jul 14, 202621.9122.1521.8421.8621.86-0.41%1,216