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 Int (DIHP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 33.64 33.84 33.64 33.82 26,405
5th Feb 2026 (Thu) 33.24 33.39 33.13 33.13 24,692
4th Feb 2026 (Wed) 33.56 33.74 33.37 33.52 35,793
3rd Feb 2026 (Tue) 33.30 33.41 33.125 33.365 52,779
2nd Feb 2026 (Mon) 33.21 33.35 33.20 33.32 30,608
30th Jan 2026 (Fri) 33.34 33.43 33.03 33.14 25,192
29th Jan 2026 (Thu) 33.73 33.74 33.24 33.57 41,875
28th Jan 2026 (Wed) 33.55 33.58 33.31 33.755 72,242
27th Jan 2026 (Tue) 33.47 33.82 33.47 33.755 42,598
26th Jan 2026 (Mon) 33.34 33.415 33.265 33.28 23,437
23rd Jan 2026 (Fri) 32.85 33.14 32.805 33.12 29,938
22nd Jan 2026 (Thu) 32.85 32.935 32.775 32.88 36,282
21st Jan 2026 (Wed) 32.50 32.81 32.41 32.72 32,275
20th Jan 2026 (Tue) 32.46 32.64 32.41 32.47 37,585
19th Jan 2026 (Mon) 32.83 32.83 32.73 32.82 33,940
16th Jan 2026 (Fri) 32.83 32.83 32.73 32.82 33,940
15th Jan 2026 (Thu) 32.91 32.91 32.74 32.75 43,688
14th Jan 2026 (Wed) 32.81 32.85 32.745 32.845 26,975
13th Jan 2026 (Tue) 32.72 32.72 32.62 32.90 29,004
12th Jan 2026 (Mon) 32.80 32.90 32.80 32.90 18,348
9th Jan 2026 (Fri) 32.47 32.72 32.47 32.69 21,528
8th Jan 2026 (Thu) 32.255 32.38 32.255 32.37 31,247
7th Jan 2026 (Wed) 32.32 32.41 32.32 32.34 32,757
6th Jan 2026 (Tue) 32.30 32.445 32.30 32.39 24,644
5th Jan 2026 (Mon) 32.07 32.31 32.04 32.295 32,017
2nd Jan 2026 (Fri) 31.97 32.005 31.83 32.005 50,799
1st Jan 2026 (Thu) 31.78 31.78 31.66 31.665 24,112
31st Dec 2025 (Wed) 31.78 31.78 31.66 31.665 24,112
30th Dec 2025 (Tue) 31.88 31.885 31.80 31.82 36,370
29th Dec 2025 (Mon) 31.67 31.80 31.67 31.745 39,854
26th Dec 2025 (Fri) 31.87 31.90 31.82 31.90 25,945
25th Dec 2025 (Thu) 31.75 31.869 31.75 31.84 18,672
24th Dec 2025 (Wed) 31.75 31.869 31.75 31.84 18,672
23rd Dec 2025 (Tue) 31.78 31.85 31.77 31.83 34,418
22nd Dec 2025 (Mon) 31.56 31.64 31.53 31.635 21,638
19th Dec 2025 (Fri) 31.42 31.60 31.42 31.495 24,100
18th Dec 2025 (Thu) 31.42 31.515 31.295 31.355 28,613
17th Dec 2025 (Wed) 31.34 31.37 31.15 31.151 41,760
16th Dec 2025 (Tue) 31.51 31.51 31.33 31.40 43,133
15th Dec 2025 (Mon) 31.70 31.73 31.595 31.68 37,300
12th Dec 2025 (Fri) 31.67 31.69 31.37 31.48 52,358
11th Dec 2025 (Thu) 31.54 31.735 31.54 31.68 55,901
10th Dec 2025 (Wed) 31.24 31.59 31.24 31.54 32,768
9th Dec 2025 (Tue) 31.34 31.36 31.23 31.24 20,168
8th Dec 2025 (Mon) 31.35 31.36 31.245 31.28 19,264
FTSE 100 Latest
Value10,369.75
Change60.53