Dimensional Funds Icav - Global Ex U.S Core Equity Market UCITS ETF (LON:DPXM)
London · Delayed Price · Currency is GBP · Price in GBX 2,079.75
+9.25 (0.45%)
At close: Sep 22, 2026
LON:DPXM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,075.00 | 2,083.84 | 2,067.00 | 2,079.75 | 2,079.75 | 0.45% | 3,781 |
| Sep 21, 2026 | 2,084.00 | 2,073.00 | 2,069.50 | 2,070.50 | 2,070.50 | 0.91% | 127 |
| Sep 18, 2026 | 2,090.00 | 2,063.00 | 2,054.50 | 2,051.75 | 2,051.75 | -1.33% | 11,248 |
| Sep 17, 2026 | 2,046.00 | 2,081.50 | 2,046.00 | 2,079.50 | 2,079.50 | 0.86% | 1,245 |
| Sep 16, 2026 | 2,053.00 | 2,059.50 | 2,050.35 | 2,061.75 | 2,061.75 | 0.86% | 1,075 |
| Sep 15, 2026 | 2,061.50 | 2,061.50 | 2,045.00 | 2,044.25 | 2,044.25 | -0.33% | 4,188 |
| Sep 14, 2026 | 2,056.00 | 2,073.41 | 2,047.50 | 2,051.00 | 2,051.00 | -0.55% | 8,300 |
| Sep 11, 2026 | 2,057.50 | 2,065.50 | 2,060.00 | 2,062.25 | 2,062.25 | 0.51% | 9,013 |
| Sep 10, 2026 | 2,064.50 | 2,070.00 | 2,047.92 | 2,051.75 | 2,051.75 | -0.51% | 14,675 |
| Sep 9, 2026 | 2,080.00 | 2,069.00 | 2,063.50 | 2,062.25 | 2,062.25 | -1.22% | 15,157 |
| Sep 8, 2026 | 2,088.00 | 2,088.00 | 2,083.50 | 2,087.75 | 2,087.75 | -0.07% | 2,483 |
| Sep 7, 2026 | 2,106.50 | 2,107.00 | 2,086.50 | 2,089.25 | 2,089.25 | -0.12% | 1,318 |
| Sep 4, 2026 | 2,090.50 | 2,090.50 | 2,086.50 | 2,091.75 | 2,091.75 | 0.22% | 201 |
| Sep 3, 2026 | 2,079.50 | 2,089.00 | 2,078.50 | 2,087.25 | 2,087.25 | 1.05% | 1,756 |
| Sep 2, 2026 | 2,062.50 | 2,065.50 | 2,053.00 | 2,065.50 | 2,065.50 | -0.01% | 951 |
| Sep 1, 2026 | 2,081.00 | 2,085.50 | 2,060.50 | 2,065.75 | 2,065.75 | -0.86% | 9,545 |
| Aug 28, 2026 | 2,087.50 | 2,106.50 | 2,083.50 | 2,083.75 | 2,083.75 | 0.46% | 14,177 |
| Aug 27, 2026 | 2,082.50 | 2,084.00 | 2,077.50 | 2,074.25 | 2,074.25 | -0.35% | 4,366 |
| Aug 26, 2026 | 2,083.00 | 2,087.50 | 2,082.50 | 2,081.50 | 2,081.50 | 0.17% | 6,223 |
| Aug 25, 2026 | 2,074.00 | 2,079.50 | 2,074.00 | 2,078.00 | 2,078.00 | 0.42% | 3,348 |
| Aug 24, 2026 | 2,048.50 | 2,072.50 | 2,072.50 | 2,069.25 | 2,069.25 | 0.02% | 296 |
| Aug 21, 2026 | 2,069.50 | 2,096.00 | 2,063.50 | 2,068.75 | 2,068.75 | 0.55% | 417 |
| Aug 20, 2026 | 2,065.50 | 2,083.50 | 2,047.50 | 2,057.50 | 2,057.50 | -0.40% | 4,335 |
| Aug 19, 2026 | 2,063.50 | 2,084.00 | 2,062.00 | 2,065.75 | 2,065.75 | 0.07% | 11,039 |
| Aug 18, 2026 | 2,101.00 | 2,101.00 | 2,069.50 | 2,064.25 | 2,064.25 | -0.96% | 5,447 |
| Aug 17, 2026 | 2,090.50 | 2,110.00 | 2,088.00 | 2,084.25 | 2,084.25 | -0.11% | 1,833 |
| Aug 14, 2026 | 2,090.00 | 2,114.00 | 2,087.80 | 2,086.50 | 2,086.50 | -0.18% | 1,983 |
| Aug 13, 2026 | 2,092.50 | 2,108.00 | 2,087.50 | 2,090.25 | 2,090.25 | 0.05% | 197 |
| Aug 12, 2026 | 2,086.00 | 2,097.50 | 2,080.00 | 2,089.25 | 2,089.25 | 0.49% | 29,127 |
| Aug 11, 2026 | 2,088.00 | 2,088.00 | 2,076.50 | 2,079.00 | 2,079.00 | 0.06% | 2,603 |
| Aug 10, 2026 | 2,084.50 | 2,089.00 | 2,079.00 | 2,077.75 | 2,077.75 | -0.20% | 3,199 |
| Aug 7, 2026 | 2,078.50 | 2,086.00 | 2,073.00 | 2,082.00 | 2,082.00 | 0.36% | 1,087 |
| Aug 6, 2026 | 2,093.00 | 2,093.00 | 2,080.42 | 2,074.50 | 2,074.50 | 0.25% | 249 |
| Aug 5, 2026 | 2,078.50 | 2,078.00 | 2,078.00 | 2,069.25 | 2,069.25 | 0.52% | 6,386 |
| Aug 4, 2026 | 2,076.00 | 2,076.00 | 2,075.50 | 2,058.50 | 2,058.50 | 0.78% | 3,477 |
| Aug 3, 2026 | 2,044.50 | 2,047.00 | 2,041.50 | 2,042.50 | 2,042.50 | 0.86% | 1,447 |
| Jul 31, 2026 | 2,047.50 | 2,057.50 | 2,025.00 | 2,025.00 | 2,025.00 | -0.59% | 2,991 |
| Jul 30, 2026 | 2,039.00 | 2,044.50 | 2,037.00 | 2,037.00 | 2,037.00 | 0.32% | 10,824 |
| Jul 29, 2026 | 2,026.00 | 2,064.50 | 2,026.00 | 2,030.50 | 2,030.50 | -0.29% | 13,921 |
| Jul 28, 2026 | 2,032.00 | 2,026.00 | 2,026.00 | 2,036.50 | 2,036.50 | 0.46% | 3,976 |
| Jul 27, 2026 | 2,039.50 | 2,055.50 | 2,018.50 | 2,027.25 | 2,027.25 | 0.26% | 5,758 |
| Jul 24, 2026 | 2,014.00 | 2,022.00 | 2,014.00 | 2,022.00 | 2,022.00 | 0.76% | 14 |
| Jul 23, 2026 | 2,023.00 | 2,024.00 | 2,005.50 | 2,006.75 | 2,006.75 | -0.79% | 53 |
| Jul 22, 2026 | 2,019.50 | 2,028.50 | 2,012.50 | 2,022.75 | 2,022.75 | 0.41% | 772 |
| Jul 21, 2026 | 2,009.50 | 2,015.50 | 2,000.00 | 2,014.50 | 2,014.50 | 1.85% | 2,968 |
| Jul 20, 2026 | 2,007.50 | 2,009.00 | 1,971.80 | 1,978.00 | 1,978.00 | -1.21% | 1,450 |
| Jul 17, 2026 | 1,996.60 | 2,019.50 | 1,995.00 | 2,002.30 | 2,002.30 | -0.27% | 2,597 |
| Jul 16, 2026 | 1,999.40 | 2,004.50 | 1,998.00 | 2,007.75 | 2,007.75 | 0.06% | 158 |
| Jul 15, 2026 | 2,018.50 | 2,018.50 | 2,004.50 | 2,006.50 | 2,006.50 | -0.74% | 637 |
| Jul 14, 2026 | 2,022.50 | 2,023.00 | 2,003.00 | 2,021.50 | 2,021.50 | 0.56% | 2,381 |