Digital 9 Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	22.500	24.500	21.319	23.500	23.500	3,079,217
2024-03-13	21.250	22.500	21.100	22.000	22.000	2,199,814
2024-03-12	20.650	21.418	20.400	21.000	21.000	4,662,182
2024-03-11	22.000	22.700	20.550	20.550	20.550	2,250,142
2024-03-08	22.500	23.000	21.800	21.900	21.900	3,676,987
2024-03-07	23.600	24.450	22.400	22.700	22.700	2,977,425
2024-03-06	22.500	25.847	22.500	23.800	23.800	8,854,024
2024-03-05	19.380	19.580	18.800	18.940	18.940	2,860,224
2024-03-04	19.000	19.700	18.520	19.000	19.000	5,430,864
2024-03-01	18.000	19.480	17.636	18.840	18.840	5,565,003
2024-02-29	17.680	18.140	17.680	17.700	17.700	2,307,110
2024-02-28	20.700	20.700	17.062	17.620	17.620	6,678,942
2024-02-27	20.650	20.650	19.780	19.780	19.780	1,978,525
2024-02-26	20.000	20.700	19.900	20.050	20.050	2,498,941
2024-02-23	20.450	20.450	19.720	20.000	20.000	3,498,745
2024-02-22	19.500	20.800	19.200	19.920	19.920	2,791,685
2024-02-21	19.500	19.500	18.600	19.380	19.380	5,375,055
2024-02-20	18.700	18.900	18.300	18.380	18.380	2,485,686
2024-02-19	19.000	19.380	18.600	18.600	18.600	547,189
2024-02-16	18.900	19.380	18.540	18.780	18.780	2,100,967
2024-02-15	18.200	18.880	17.760	18.660	18.660	9,469,968
2024-02-14	18.300	18.300	17.200	17.840	17.840	2,084,775
2024-02-13	17.900	18.400	17.206	17.580	17.580	7,871,602
2024-02-12	18.000	19.400	17.100	17.980	17.980	9,001,298
2024-02-09	17.540	18.200	14.500	17.560	17.560	15,318,908
2024-02-08	21.250	22.000	17.340	17.700	17.700	20,556,642
2024-02-07	23.800	24.500	23.000	23.200	23.200	9,560,415
2024-02-06	24.000	24.150	22.715	23.750	23.750	3,164,374
2024-02-05	25.000	25.000	23.204	23.500	23.500	5,299,455
2024-02-02	24.950	25.100	24.203	24.900	24.900	1,994,835
2024-02-01	25.000	25.500	23.600	24.700	24.700	3,231,629
2024-01-31	24.950	25.232	24.150	24.900	24.900	4,302,834
2024-01-30	26.300	26.850	23.500	25.000	25.000	7,068,819
2024-01-29	25.250	29.100	25.039	25.950	25.950	7,688,070
2024-01-26	24.950	24.950	24.100	24.600	24.600	2,456,067
2024-01-25	25.050	25.050	23.976	24.500	24.500	2,159,644
2024-01-24	25.750	25.750	24.861	24.900	24.900	1,941,134
2024-01-23	26.050	26.300	25.400	25.550	25.550	2,009,762
2024-01-22	27.150	27.150	26.050	26.050	26.050	1,611,652
2024-01-19	26.650	27.550	26.300	26.550	26.550	1,585,105
2024-01-18	26.800	27.750	26.100	26.200	26.200	1,492,814
2024-01-17	27.200	27.600	26.853	27.000	27.000	1,656,813
2024-01-16	27.700	28.050	27.400	27.400	27.400	2,126,470
2024-01-15	28.250	28.700	27.600	27.800	27.800	3,957,356
2024-01-12	29.650	29.650	28.300	28.300	28.300	2,206,884
2024-01-11	30.200	30.500	29.300	29.300	29.300	2,011,009
2024-01-10	30.350	30.550	29.889	30.100	30.100	1,276,814
2024-01-09	32.150	32.150	29.200	30.200	30.200	3,023,736
2024-01-08	32.350	32.800	31.650	31.650	31.650	1,671,447
2024-01-05	32.400	33.309	32.300	32.300	32.300	1,816,409
2024-01-04	31.550	32.850	31.550	32.700	32.700	2,332,898
2024-01-03	32.350	32.900	31.450	31.500	31.500	2,321,321
2024-01-02	29.800	32.234	29.800	31.750	31.750	3,003,330
2023-12-29	29.450	30.200	29.450	29.750	29.750	910,059
2023-12-28	28.800	29.850	28.700	29.850	29.850	2,393,878
2023-12-27	29.600	30.229	28.600	28.900	28.900	4,108,872
2023-12-22	30.000	30.400	29.600	29.650	29.650	1,870,631
2023-12-21	29.500	30.477	29.100	30.200	30.200	4,665,977
2023-12-20	30.050	30.250	29.000	29.100	29.100	3,382,431
2023-12-19	30.000	30.950	29.400	29.450	29.450	4,520,472

← NewerPage 12 of 22 · 1,269 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.