Digital 9 Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	20.200	20.680	19.868	20.600	20.600	1,894,072
2024-09-04	20.200	20.200	19.820	20.100	20.100	726,306
2024-09-03	21.100	21.100	19.920	20.050	20.050	1,216,820
2024-09-02	20.750	21.513	20.200	20.200	20.200	1,092,117
2024-08-30	20.100	20.660	20.088	20.250	20.250	603,132
2024-08-29	20.400	20.900	20.100	20.100	20.100	1,086,165
2024-08-28	21.750	21.750	20.250	20.300	20.300	1,107,155
2024-08-27	20.800	21.400	20.300	20.300	20.300	519,282
2024-08-23	20.700	21.129	20.250	20.400	20.400	440,269
2024-08-22	21.200	21.484	20.250	20.500	20.500	1,839,039
2024-08-21	21.500	21.572	21.000	21.000	21.000	513,809
2024-08-20	21.400	21.520	21.020	21.100	21.100	564,581
2024-08-19	21.450	21.800	21.046	21.400	21.400	791,786
2024-08-16	21.600	21.757	21.350	21.400	21.400	759,246
2024-08-15	21.850	22.150	21.750	21.800	21.800	695,458
2024-08-14	22.050	22.200	21.800	21.900	21.900	562,802
2024-08-13	22.000	22.091	20.900	22.000	22.000	732,894
2024-08-12	21.350	21.802	20.650	21.600	21.600	865,734
2024-08-09	20.800	21.256	20.700	20.950	20.950	468,976
2024-08-08	21.000	21.116	20.681	20.900	20.900	936,972
2024-08-07	21.000	21.352	20.601	21.050	21.050	3,693,831
2024-08-06	21.000	21.751	20.750	20.800	20.800	586,508
2024-08-05	21.500	21.812	20.700	20.800	20.800	1,540,880
2024-08-02	22.000	22.350	21.400	21.750	21.750	866,610
2024-08-01	22.100	22.400	21.900	22.000	22.000	528,287
2024-07-31	22.350	22.570	22.003	22.200	22.200	1,038,375
2024-07-30	22.200	22.841	21.900	22.000	22.000	941,629
2024-07-29	22.500	22.510	22.300	22.400	22.400	427,989
2024-07-26	22.700	22.700	22.000	22.450	22.450	615,277
2024-07-25	21.850	22.250	21.622	22.200	22.200	721,123
2024-07-24	21.750	22.650	21.700	22.000	22.000	1,197,345
2024-07-23	21.800	22.608	21.368	21.500	21.500	895,464
2024-07-22	23.400	23.400	21.650	21.650	21.650	1,250,680
2024-07-19	22.200	22.550	22.200	22.300	22.300	780,002
2024-07-18	22.600	22.956	22.350	22.350	22.350	361,201
2024-07-17	22.900	22.900	22.400	22.500	22.500	700,435
2024-07-16	22.750	22.900	22.700	22.700	22.700	638,825
2024-07-15	23.300	23.495	22.600	22.800	22.800	907,984
2024-07-12	23.000	23.535	22.200	22.950	22.950	403,675
2024-07-11	22.900	23.618	22.750	23.150	23.150	976,617
2024-07-10	22.150	23.218	21.890	22.550	22.550	1,376,358
2024-07-09	22.150	22.327	21.889	22.100	22.100	5,149,122
2024-07-08	22.000	22.450	21.800	22.200	22.200	954,816
2024-07-05	22.000	22.130	21.840	22.100	22.100	821,347
2024-07-04	22.050	22.102	21.951	22.000	22.000	320,869
2024-07-03	22.100	22.269	22.050	22.100	22.100	1,079,378
2024-07-02	22.050	22.226	22.050	22.200	22.200	675,532
2024-07-01	22.100	22.500	22.050	22.200	22.200	600,387
2024-06-28	22.000	22.500	22.000	22.350	22.350	501,180
2024-06-27	22.400	22.400	21.800	21.800	21.800	1,565,762
2024-06-26	22.250	22.880	21.981	22.300	22.300	1,607,992
2024-06-25	22.200	22.438	22.100	22.200	22.200	989,814
2024-06-24	23.100	23.100	22.050	22.450	22.450	801,411
2024-06-21	23.100	23.100	21.950	22.700	22.700	401,767
2024-06-20	22.000	22.400	22.000	22.100	22.100	1,348,702
2024-06-19	22.050	22.205	21.900	22.150	22.150	3,350,291
2024-06-18	22.300	22.350	22.050	22.150	22.150	586,041
2024-06-17	22.500	23.050	22.100	22.250	22.250	517,238
2024-06-14	22.300	22.591	22.100	22.300	22.300	349,838
2024-06-13	22.550	23.050	22.050	22.300	22.300	2,163,185

← NewerPage 10 of 22 · 1,262 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.