Dimensional Funds Icav - U.S. Core Equity Market UCITS ETF (LON:DPUM)
London · Delayed Price · Currency is GBP · Price in GBX 2,163.50
+14.00 (0.65%)
At close: Sep 22, 2026
LON:DPUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,164.00 | 2,164.00 | 2,156.00 | 2,163.50 | 2,163.50 | 0.65% | 68 |
| Sep 21, 2026 | 2,139.50 | 2,159.50 | 2,138.00 | 2,149.50 | 2,149.50 | 1.13% | 1,087 |
| Sep 18, 2026 | 2,157.50 | 2,157.50 | 2,132.50 | 2,125.50 | 2,125.50 | -0.30% | 177 |
| Sep 17, 2026 | 2,123.00 | 2,133.00 | 2,123.00 | 2,132.00 | 2,132.00 | 0.90% | 13 |
| Sep 16, 2026 | 2,108.50 | 2,113.00 | 2,108.50 | 2,113.00 | 2,113.00 | 0.58% | 22 |
| Sep 15, 2026 | 2,109.50 | 2,106.00 | 2,106.00 | 2,100.75 | 2,100.75 | -0.32% | 19 |
| Sep 14, 2026 | 2,109.50 | 2,127.00 | 2,087.50 | 2,107.50 | 2,107.50 | -0.50% | 1,520 |
| Sep 11, 2026 | 2,086.00 | 2,125.50 | 2,086.00 | 2,118.00 | 2,118.00 | 0.86% | 129 |
| Sep 10, 2026 | 2,112.00 | 2,129.50 | 2,099.00 | 2,100.00 | 2,100.00 | -0.21% | 146 |
| Sep 9, 2026 | 2,120.50 | 2,136.50 | 2,113.50 | 2,104.50 | 2,104.50 | -0.87% | 23 |
| Sep 8, 2026 | 2,125.00 | 2,146.50 | 2,125.00 | 2,123.00 | 2,123.00 | -0.14% | 138 |
| Sep 7, 2026 | 2,114.00 | 2,154.00 | 2,114.00 | 2,126.00 | 2,126.00 | -0.42% | 4 |
| Sep 4, 2026 | 2,159.50 | 2,159.50 | 2,145.00 | 2,135.00 | 2,135.00 | -0.19% | 1 |
| Sep 3, 2026 | 2,125.00 | 2,145.00 | 2,125.00 | 2,139.00 | 2,139.00 | 0.62% | 2,471 |
| Sep 2, 2026 | 2,109.00 | 2,133.00 | 2,108.00 | 2,125.75 | 2,125.75 | 0.53% | 39,623 |
| Sep 1, 2026 | 2,115.50 | 2,142.00 | 2,110.50 | 2,114.50 | 2,114.50 | -1.26% | 1,706 |
| Aug 28, 2026 | 2,142.50 | 2,142.50 | 2,132.50 | 2,141.50 | 2,141.50 | 0.63% | 50 |
| Aug 27, 2026 | 2,105.00 | 2,105.00 | 2,105.00 | 2,128.00 | 2,128.00 | 0.48% | 60 |
| Aug 26, 2026 | 2,128.50 | 2,128.50 | 2,090.50 | 2,117.75 | 2,117.75 | 0.47% | 1 |
| Aug 25, 2026 | 2,113.50 | 2,113.50 | 2,113.50 | 2,107.75 | 2,107.75 | 0.21% | 4 |
| Aug 24, 2026 | 2,124.00 | 2,124.00 | 2,106.50 | 2,103.25 | 2,103.25 | -0.37% | 305 |
| Aug 21, 2026 | 2,100.00 | 2,113.50 | 2,100.00 | 2,111.00 | 2,111.00 | -0.01% | 381 |
| Aug 20, 2026 | 2,122.00 | 2,154.50 | 2,111.50 | 2,111.25 | 2,111.25 | -0.89% | 3,448 |
| Aug 19, 2026 | 2,145.00 | 2,145.00 | 2,125.86 | 2,130.25 | 2,130.25 | -0.01% | 38 |
| Aug 18, 2026 | 2,158.00 | 2,158.00 | 2,133.00 | 2,130.50 | 2,130.50 | -0.76% | 29 |
| Aug 17, 2026 | 2,157.00 | 2,163.00 | 2,155.80 | 2,146.75 | 2,146.75 | -0.27% | 48 |
| Aug 14, 2026 | 2,165.50 | 2,165.50 | 2,165.50 | 2,152.50 | 2,152.50 | -0.25% | 1 |
| Aug 13, 2026 | 2,173.00 | 2,174.50 | 2,133.00 | 2,158.00 | 2,158.00 | 0.61% | 27 |
| Aug 12, 2026 | 2,142.00 | 2,148.50 | 2,141.00 | 2,145.00 | 2,145.00 | -0.13% | 75 |
| Aug 11, 2026 | 2,150.50 | 2,151.86 | 2,149.50 | 2,147.75 | 2,147.75 | 0.03% | 247 |
| Aug 10, 2026 | 2,171.50 | 2,171.50 | 2,134.00 | 2,147.00 | 2,147.00 | -0.23% | 14 |
| Aug 7, 2026 | 2,147.00 | 2,164.50 | 2,147.00 | 2,152.00 | 2,152.00 | 0.30% | 81 |
| Aug 6, 2026 | 2,146.50 | 2,169.50 | 2,146.50 | 2,145.50 | 2,145.50 | -0.16% | 1,252 |
| Aug 5, 2026 | 2,178.00 | 2,178.00 | 2,151.00 | 2,149.00 | 2,149.00 | 0.35% | 2,174 |
| Aug 4, 2026 | 2,147.00 | 2,147.00 | 2,126.50 | 2,141.50 | 2,141.50 | 1.32% | 1,716 |
| Aug 3, 2026 | 2,101.00 | 2,114.00 | 2,078.50 | 2,113.50 | 2,113.50 | 2.18% | 120 |
| Jul 31, 2026 | 2,086.00 | 2,101.00 | 2,081.50 | 2,068.50 | 2,068.50 | 0.53% | 87 |
| Jul 30, 2026 | 2,063.00 | 2,094.50 | 2,050.50 | 2,057.50 | 2,057.50 | -1.34% | 1,546 |
| Jul 29, 2026 | 2,088.00 | 2,124.50 | 2,088.00 | 2,085.50 | 2,085.50 | -0.71% | 212 |
| Jul 28, 2026 | 2,099.00 | 2,108.00 | 2,091.50 | 2,100.50 | 2,100.50 | 0.50% | 1,517 |
| Jul 27, 2026 | 2,118.50 | 2,118.50 | 2,103.50 | 2,090.00 | 2,090.00 | -0.23% | 329 |
| Jul 24, 2026 | 2,105.00 | 2,105.00 | 2,090.00 | 2,094.75 | 2,094.75 | 0.81% | 86 |
| Jul 23, 2026 | 2,094.00 | 2,112.50 | 2,083.00 | 2,078.00 | 2,078.00 | -1.17% | 154 |
| Jul 22, 2026 | 2,095.00 | 2,095.50 | 2,090.50 | 2,102.50 | 2,102.50 | 0.21% | 1,226 |
| Jul 21, 2026 | 2,080.50 | 2,088.00 | 2,080.50 | 2,098.00 | 2,098.00 | 0.53% | 9 |
| Jul 20, 2026 | 2,078.50 | 2,082.00 | 2,077.50 | 2,087.00 | 2,087.00 | 0.19% | 1 |
| Jul 17, 2026 | 2,080.00 | 2,103.00 | 2,076.50 | 2,083.00 | 2,083.00 | -0.81% | 1,383 |
| Jul 16, 2026 | 2,089.50 | 2,098.00 | 2,088.00 | 2,100.00 | 2,100.00 | 0.26% | 37 |
| Jul 15, 2026 | 2,105.50 | 2,106.00 | 2,105.50 | 2,094.50 | 2,094.50 | -0.45% | 1 |
| Jul 14, 2026 | 2,096.50 | 2,103.00 | 2,092.42 | 2,104.00 | 2,104.00 | -0.17% | 881 |