Digital 9 Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	30.000	31.400	29.684	30.400	30.400	7,409,489
2023-12-15	29.450	29.600	27.885	29.500	29.500	19,899,016
2023-12-14	29.900	30.900	28.000	29.100	29.100	11,235,032
2023-12-13	30.000	30.500	28.600	29.450	29.450	4,200,325
2023-12-12	31.750	32.650	29.600	29.600	29.600	4,460,757
2023-12-11	32.500	32.700	31.800	32.200	32.200	1,701,951
2023-12-08	32.800	32.800	32.200	32.200	32.200	1,227,755
2023-12-07	32.700	32.750	31.550	32.500	32.500	1,257,845
2023-12-06	31.650	32.900	31.412	32.850	32.850	3,734,144
2023-12-05	32.600	32.600	31.115	31.300	31.300	1,614,088
2023-12-04	30.350	34.150	30.000	31.750	31.750	5,570,194
2023-12-01	32.400	32.400	29.650	30.650	30.650	5,734,288
2023-11-30	34.000	34.000	31.150	31.800	31.800	8,221,955
2023-11-29	39.850	39.850	32.989	34.000	34.000	20,737,781
2023-11-28	44.000	44.050	37.232	39.300	39.300	17,315,812
2023-11-27	42.900	43.550	42.308	43.000	43.000	715,378
2023-11-24	42.450	42.900	41.978	42.250	42.250	533,772
2023-11-23	43.000	43.000	41.500	42.000	42.000	2,387,321
2023-11-22	42.500	43.950	41.650	42.600	42.600	2,504,202
2023-11-21	43.750	45.600	41.550	42.000	42.000	4,470,883
2023-11-20	46.800	47.200	43.550	43.550	43.550	2,083,109
2023-11-17	50.600	50.600	46.200	46.650	46.650	2,819,503
2023-11-16	50.000	50.800	49.428	50.600	50.600	2,956,911
2023-11-15	49.300	50.600	48.050	50.300	50.300	2,218,528
2023-11-14	51.000	51.100	47.800	48.800	48.800	2,812,437
2023-11-13	50.800	51.900	50.100	50.500	50.500	910,725
2023-11-10	50.700	54.000	49.900	50.800	50.800	3,313,336
2023-11-09	50.000	52.000	49.900	51.200	51.200	1,808,711
2023-11-08	47.600	50.400	47.600	49.900	49.900	1,721,066
2023-11-07	50.000	51.400	47.591	48.500	48.500	4,493,669
2023-11-06	46.250	51.290	45.850	50.000	50.000	7,053,829
2023-11-03	46.200	46.400	45.600	46.200	46.200	2,858,241
2023-11-02	46.450	47.588	45.212	46.100	46.100	3,574,700
2023-11-01	45.950	48.500	45.255	46.450	46.450	2,328,939
2023-10-31	44.450	46.650	44.450	46.650	46.650	5,176,510
2023-10-30	40.400	44.800	40.250	44.800	44.800	4,219,217
2023-10-27	40.000	41.328	37.650	40.200	40.200	4,211,803
2023-10-26	38.100	38.900	36.500	36.500	36.500	791,878
2023-10-25	38.700	39.450	38.000	38.050	38.050	956,557
2023-10-24	40.000	40.550	38.750	38.750	38.750	1,333,602
2023-10-23	40.200	40.700	39.950	39.950	39.950	542,090
2023-10-20	40.600	41.800	40.200	40.200	40.200	1,446,847
2023-10-19	41.050	41.400	40.550	40.800	40.800	956,676
2023-10-18	39.600	41.659	39.600	41.050	41.050	1,800,124
2023-10-17	35.100	40.200	35.100	40.200	40.200	2,949,720
2023-10-16	36.350	36.950	33.900	34.150	34.150	1,947,439
2023-10-13	38.700	38.950	36.250	36.250	36.250	2,601,343
2023-10-12	38.300	38.950	38.250	38.550	38.550	842,866
2023-10-11	38.600	40.050	38.250	38.250	38.250	1,546,316
2023-10-10	39.500	39.700	38.600	38.800	38.800	1,590,238
2023-10-09	40.200	40.200	39.000	39.000	39.000	2,538,732
2023-10-06	39.850	40.000	39.450	39.550	39.550	1,379,677
2023-10-05	40.100	40.160	39.550	39.550	39.550	2,046,920
2023-10-04	40.000	40.200	39.550	39.750	39.750	2,533,578
2023-10-03	40.100	40.200	39.650	39.650	39.650	3,110,013
2023-10-02	39.000	41.500	39.000	39.950	39.950	4,574,902
2023-09-29	34.600	44.921	33.908	38.700	38.700	11,799,180
2023-09-28	53.400	53.400	32.000	33.500	33.500	38,270,107
2023-09-27	55.200	56.400	54.700	55.400	55.400	1,879,371
2023-09-26	56.400	56.400	54.572	54.600	54.600	782,338

← NewerPage 13 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.