Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dimensional Us (DFSV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 36.60 37.25 36.60 37.17 11,955
5th Feb 2026 (Thu) 36.51 36.51 36.03 36.17 10,422
4th Feb 2026 (Wed) 36.30 36.695 36.25 36.55 28,147
3rd Feb 2026 (Tue) 35.64 36.12 35.54 35.89 30,976
2nd Feb 2026 (Mon) 35.04 35.67 35.04 35.55 51,779
30th Jan 2026 (Fri) 35.01 35.17 34.80 35.13 1,371
29th Jan 2026 (Thu) 35.24 35.245 34.775 35.23 3,271
28th Jan 2026 (Wed) 35.18 35.21 34.84 35.08 19,350
27th Jan 2026 (Tue) 34.95 35.13 34.93 35.08 35,311
26th Jan 2026 (Mon) 35.09 35.22 34.875 35.05 21,501
23rd Jan 2026 (Fri) 35.56 35.57 35.01 35.07 11,777
22nd Jan 2026 (Thu) 35.735 35.92 35.555 35.62 14,901
21st Jan 2026 (Wed) 34.965 35.65 34.965 35.53 18,024
20th Jan 2026 (Tue) 34.60 34.75 34.36 34.43 23,722
19th Jan 2026 (Mon) 35.02 35.08 34.90 34.92 11,903
16th Jan 2026 (Fri) 35.02 35.08 34.90 34.92 11,903
15th Jan 2026 (Thu) 34.84 35.21 34.75 35.15 15,585
14th Jan 2026 (Wed) 34.72 34.805 34.535 34.77 20,859
13th Jan 2026 (Tue) 34.72 34.735 34.49 34.51 21,414
12th Jan 2026 (Mon) 34.315 34.55 34.315 34.51 8,522
9th Jan 2026 (Fri) 34.66 34.69 34.25 34.63 23,037
8th Jan 2026 (Thu) 33.70 34.60 33.70 34.43 39,266
7th Jan 2026 (Wed) 34.12 34.15 33.75 33.81 16,246
6th Jan 2026 (Tue) 33.67 34.185 33.60 34.19 19,751
5th Jan 2026 (Mon) 33.46 33.93 33.46 33.74 22,007
2nd Jan 2026 (Fri) 32.98 33.33 32.745 33.22 5,973
1st Jan 2026 (Thu) 33.11 33.16 32.865 32.89 22,297
31st Dec 2025 (Wed) 33.11 33.16 32.865 32.89 22,297
30th Dec 2025 (Tue) 33.30 33.315 33.18 33.21 39,801
29th Dec 2025 (Mon) 33.41 33.41 33.21 33.28 28,163
26th Dec 2025 (Fri) 33.37 33.41 33.25 33.39 20,962
25th Dec 2025 (Thu) 33.32 33.44 33.27 33.41 14,866
24th Dec 2025 (Wed) 33.32 33.44 33.27 33.41 14,866
23rd Dec 2025 (Tue) 33.47 33.53 33.285 33.36 44,563
22nd Dec 2025 (Mon) 33.585 33.655 33.45 33.48 20,138
19th Dec 2025 (Fri) 33.41 33.46 33.25 33.33 15,099
18th Dec 2025 (Thu) 33.57 33.66 33.29 33.35 19,684
17th Dec 2025 (Wed) 33.37 33.63 33.23 33.32 23,484
16th Dec 2025 (Tue) 33.55 33.59 33.10 33.26 40,753
15th Dec 2025 (Mon) 33.85 33.92 33.59 33.75 27,851
12th Dec 2025 (Fri) 34.18 34.205 33.69 33.76 17,692
11th Dec 2025 (Thu) 33.88 34.14 33.88 34.10 26,461
10th Dec 2025 (Wed) 33.00 33.95 33.00 33.82 21,238
9th Dec 2025 (Tue) 33.06 33.18 32.94 32.95 30,704
8th Dec 2025 (Mon) 33.06 33.16 32.88 32.90 37,237
FTSE 100 Latest
Value10,369.75
Change60.53