Digital 9 Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	22.200	23.250	22.100	23.250	23.250	1,505,600
2024-06-11	22.600	22.900	22.100	22.200	22.200	2,162,418
2024-06-10	22.450	22.950	22.450	22.600	22.600	725,482
2024-06-07	22.500	22.900	22.400	22.400	22.400	757,348
2024-06-06	23.250	23.250	22.400	22.450	22.450	666,402
2024-06-05	22.500	22.700	22.400	22.600	22.600	3,199,934
2024-06-04	22.350	22.950	22.300	22.600	22.600	1,861,406
2024-06-03	22.150	22.900	22.150	22.700	22.700	1,875,371
2024-05-31	22.400	23.000	22.060	22.500	22.500	1,908,296
2024-05-30	23.250	23.250	22.100	22.100	22.100	889,663
2024-05-29	22.450	22.583	22.100	22.200	22.200	1,090,484
2024-05-28	22.300	23.200	22.100	22.400	22.400	1,136,813
2024-05-24	22.500	22.598	22.100	22.200	22.200	2,488,804
2024-05-23	23.200	23.333	22.150	22.200	22.200	2,060,773
2024-05-22	23.700	23.700	23.100	23.100	23.100	1,464,961
2024-05-21	23.250	24.000	23.250	23.750	23.750	577,430
2024-05-20	24.300	24.450	24.100	24.200	24.200	736,457
2024-05-17	24.000	24.499	23.399	24.400	24.400	1,291,748
2024-05-16	23.750	24.400	23.266	24.300	24.300	2,045,965
2024-05-15	22.700	23.699	22.500	23.600	23.600	3,797,247
2024-05-14	22.250	22.700	22.250	22.700	22.700	1,227,750
2024-05-13	22.550	22.650	22.090	22.350	22.350	1,887,564
2024-05-10	22.000	22.485	22.000	22.400	22.400	1,329,019
2024-05-09	22.200	22.300	21.650	22.200	22.200	8,852,327
2024-05-08	22.000	22.147	21.620	21.900	21.900	1,118,301
2024-05-07	21.950	22.150	21.584	22.050	22.050	1,470,925
2024-05-03	21.000	21.950	21.000	21.950	21.950	696,265
2024-05-02	21.400	21.502	21.150	21.500	21.500	1,183,471
2024-05-01	21.600	21.663	20.850	21.200	21.200	1,693,560
2024-04-30	22.500	22.500	20.900	21.700	21.700	2,766,010
2024-04-29	21.400	22.449	21.376	22.000	22.000	3,162,721
2024-04-26	20.700	21.450	20.700	21.200	21.200	1,266,127
2024-04-25	21.300	21.400	21.050	21.300	21.300	1,401,019
2024-04-24	21.050	21.300	20.750	21.300	21.300	13,943,789
2024-04-23	20.800	21.250	20.800	21.250	21.250	2,499,865
2024-04-22	21.500	21.535	20.800	20.950	20.950	1,591,083
2024-04-19	20.800	21.750	20.600	20.700	20.700	2,397,371
2024-04-18	20.450	21.250	20.000	21.250	21.250	3,444,901
2024-04-17	20.400	20.500	20.100	20.400	20.400	2,612,274
2024-04-16	21.300	22.250	19.700	20.200	20.200	5,060,561
2024-04-15	21.800	22.126	21.100	21.350	21.350	1,502,737
2024-04-12	21.900	22.250	21.602	21.850	21.850	1,989,921
2024-04-11	22.500	22.800	21.650	21.650	21.650	1,790,838
2024-04-10	22.500	22.767	22.150	22.550	22.550	1,711,092
2024-04-09	22.450	23.250	22.200	22.300	22.300	3,253,580
2024-04-08	22.950	22.985	22.100	22.400	22.400	2,773,140
2024-04-05	23.000	23.118	22.500	22.600	22.600	2,807,819
2024-04-04	22.550	23.200	22.450	22.850	22.850	1,877,203
2024-04-03	23.000	23.250	21.900	22.200	22.200	1,740,132
2024-04-02	22.250	23.300	21.250	22.950	22.950	2,015,474
2024-03-28	21.200	22.400	21.000	22.400	22.400	7,418,792
2024-03-27	20.900	21.650	20.711	21.000	21.000	3,667,844
2024-03-26	21.100	21.950	20.560	20.700	20.700	7,445,992
2024-03-25	21.500	21.950	21.100	21.100	21.100	4,445,470
2024-03-22	21.300	21.950	21.200	21.850	21.850	3,681,504
2024-03-21	21.900	22.100	21.450	21.500	21.500	1,794,701
2024-03-20	21.400	21.800	20.700	21.550	21.550	1,533,035
2024-03-19	23.000	23.000	21.400	21.500	21.500	3,977,596
2024-03-18	23.600	23.600	22.600	22.750	22.750	1,924,213
2024-03-15	24.500	25.700	22.600	22.650	22.650	4,491,679

← NewerPage 11 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.