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
20th May 2026 (Wed) 33.57 34.11 33.555 33.99 47,536
19th May 2026 (Tue) 33.59 33.72 33.49 33.55 55,716
18th May 2026 (Mon) 33.76 33.79 33.50 33.72 67,316
15th May 2026 (Fri) 33.68 33.68 33.48 33.51 46,671
14th May 2026 (Thu) 34.20 34.21 34.08 34.11 60,438
13th May 2026 (Wed) 34.02 34.24 33.97 34.23 58,679
12th May 2026 (Tue) 33.96 34.09 33.78 34.055 96,514
11th May 2026 (Mon) 34.23 34.275 34.16 34.23 48,455
8th May 2026 (Fri) 34.10 34.265 34.09 34.24 41,737
7th May 2026 (Thu) 34.39 34.39 33.82 33.82 36,567
6th May 2026 (Wed) 34.33 34.40 34.22 34.33 42,637
5th May 2026 (Tue) 33.51 33.655 33.41 33.61 41,844
4th May 2026 (Mon) 33.28 33.45 33.05 33.17 53,057
1st May 2026 (Fri) 33.65 33.81 33.59 33.61 47,557
30th Apr 2026 (Thu) 33.30 33.78 33.30 33.69 43,500
29th Apr 2026 (Wed) 32.98 33.075 32.82 32.96 48,863
28th Apr 2026 (Tue) 33.26 33.35 33.155 33.25 58,272
27th Apr 2026 (Mon) 33.62 33.725 33.49 33.50 45,220
24th Apr 2026 (Fri) 33.55 33.695 33.50 33.64 39,161
23rd Apr 2026 (Thu) 33.56 33.78 33.22 33.55 46,185
22nd Apr 2026 (Wed) 33.71 33.75 33.56 33.64 36,628
21st Apr 2026 (Tue) 33.98 34.03 33.51 33.53 32,887
20th Apr 2026 (Mon) 34.14 34.225 34.03 34.235 29,536
17th Apr 2026 (Fri) 34.26 34.50 34.26 34.31 40,958
16th Apr 2026 (Thu) 34.09 34.09 33.86 33.945 32,127
15th Apr 2026 (Wed) 33.985 34.02 33.87 33.99 30,201
14th Apr 2026 (Tue) 34.11 34.19 34.03 34.145 35,533
13th Apr 2026 (Mon) 33.38 33.88 33.38 33.855 29,168
10th Apr 2026 (Fri) 33.80 33.90 33.64 33.71 33,384
9th Apr 2026 (Thu) 33.39 33.82 33.39 33.67 43,534
8th Apr 2026 (Wed) 33.90 33.90 33.53 33.74 49,476
7th Apr 2026 (Tue) 32.47 32.65 32.15 32.605 58,161
6th Apr 2026 (Mon) 32.63 32.72 32.51 32.66 68,311
3rd Apr 2026 (Fri) 31.99 32.59 31.99 32.55 46,426
2nd Apr 2026 (Thu) 31.99 32.59 31.99 32.55 46,426
1st Apr 2026 (Wed) 32.72 32.90 32.595 32.69 47,885
31st Mar 2026 (Tue) 31.83 32.275 31.68 32.22 46,771
30th Mar 2026 (Mon) 31.55 31.65 31.265 31.37 18,633
27th Mar 2026 (Fri) 31.37 31.60 31.24 31.315 37,873
26th Mar 2026 (Thu) 31.76 32.04 31.52 31.53 44,070
25th Mar 2026 (Wed) 32.26 32.28 31.995 32.17 41,761
24th Mar 2026 (Tue) 31.54 31.935 31.50 31.79 33,881
23rd Mar 2026 (Mon) 31.82 32.35 31.775 31.99 55,501
FTSE 100 Latest
Value10,443.47
Change11.13