Digital 9 Infrastructure PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.260	4.380	4.260	4.380	4.380	25,722
2026-10-22	4.260	4.600	4.260	4.600	4.600	185,290
2026-10-21	4.480	4.480	4.260	4.260	4.260	85,740
2026-10-20	4.260	4.690	4.260	4.260	4.260	50,879
2026-10-19	4.310	4.505	4.310	4.505	4.505	4,333
2026-10-16	4.265	4.310	4.260	4.260	4.260	25,614
2026-10-15	4.260	4.310	4.260	4.260	4.260	82,696
2026-10-14	4.240	4.740	4.200	4.260	4.260	240,959
2026-10-13	4.100	4.740	4.100	4.260	4.260	18,680
2026-10-12	4.230	4.750	4.200	4.750	4.750	2,268,362
2026-10-09	4.220	4.310	4.220	4.220	4.220	296,927
2026-10-08	4.200	4.500	4.170	4.410	4.410	304,316
2026-10-07	4.300	4.600	4.200	4.200	4.200	4,759,429
2026-10-06	4.770	4.770	4.300	4.300	4.300	4,212,072
2026-10-05	4.320	4.690	4.300	4.300	4.300	90,068
2026-10-02	4.350	4.728	4.350	4.350	4.350	930,330
2026-10-01	4.360	4.490	4.244	4.410	4.410	1,597,207
2026-09-30	4.360	4.770	4.360	4.460	4.460	43,684
2026-09-29	4.420	4.770	4.420	4.420	4.420	56,027
2026-09-28	4.500	4.736	4.420	4.420	4.420	109,324
2026-09-25	4.390	4.500	4.210	4.420	4.420	4,378,901
2026-09-24	4.390	4.445	4.390	4.445	4.445	83,813
2026-09-23	4.500	4.500	4.440	4.500	4.500	44,212
2026-09-22	4.440	4.500	4.432	4.440	4.440	101,314
2026-09-21	4.420	4.600	4.420	4.500	4.500	5,377
2026-09-18	4.450	4.450	4.420	4.420	4.420	1,290,198
2026-09-17	4.420	4.500	4.420	4.420	4.420	44,085
2026-09-16	4.420	4.550	4.420	4.420	4.420	63,317
2026-09-15	4.600	4.600	4.430	4.505	4.505	222,991
2026-09-14	4.420	4.650	4.390	4.420	4.420	4,062,078
2026-09-11	4.422	4.535	4.422	4.535	4.535	8,280
2026-09-10	4.650	4.650	4.403	4.530	4.530	359,140
2026-09-09	4.410	4.650	4.390	4.390	4.390	2,131,512
2026-09-08	4.420	4.600	4.420	4.420	4.420	2,794,004
2026-09-07	4.770	4.770	4.400	4.420	4.420	1,880,571
2026-09-04	4.440	4.443	4.440	4.440	4.440	101,035
2026-09-03	4.450	4.500	4.440	4.440	4.440	5,063,310
2026-09-02	4.770	4.770	4.440	4.440	4.440	348,245
2026-09-01	4.770	4.770	4.440	4.440	4.440	221,388
2026-08-28	4.440	4.830	4.440	4.830	4.830	13,601
2026-08-27	4.450	4.610	4.440	4.440	4.440	20,205
2026-08-26	4.770	4.770	4.440	4.500	4.500	324,242
2026-08-25	4.500	4.770	4.440	4.500	4.500	75,766
2026-08-24	4.500	4.770	4.410	4.500	4.500	323,370
2026-08-21	4.500	4.900	4.390	4.500	4.500	548,263
2026-08-20	4.550	4.900	4.550	4.550	4.550	59,201
2026-08-19	4.600	4.774	4.550	4.550	4.550	395,802
2026-08-18	4.390	4.800	4.390	4.520	4.520	374,483
2026-08-17	4.500	4.800	4.440	4.500	4.500	85,993
2026-08-14	4.500	4.700	4.500	4.500	4.500	201,084
2026-08-13	4.800	4.800	4.575	4.650	4.650	16,888
2026-08-12	4.500	4.800	4.500	4.500	4.500	147,350
2026-08-11	4.500	4.755	4.500	4.500	4.500	83,317
2026-08-10	4.800	4.800	4.500	4.500	4.500	21,370
2026-08-07	4.420	4.700	4.396	4.500	4.500	12,516,743
2026-08-06	4.420	4.800	4.420	4.610	4.610	34,117
2026-08-05	4.420	4.800	4.420	4.590	4.590	57,165
2026-08-04	4.420	4.800	4.420	4.510	4.510	146
2026-08-03	4.520	4.800	4.430	4.510	4.510	39,655
2026-07-31	4.420	4.800	4.420	4.530	4.530	466,140

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.0150 GBP
2023-03-16	0.0150 GBP
2022-12-08	0.0150 GBP
2022-09-15	0.0150 GBP
2022-06-01	0.0150 GBP
2022-03-17	0.0150 GBP
2021-12-09	0.0150 GBP
2021-09-16	0.0150 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.