Digital 9 Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	56.400	56.400	54.572	54.600	54.600	782,338
2023-09-25	56.900	57.000	54.960	55.800	55.800	1,226,886
2023-09-22	57.100	57.600	55.300	55.300	55.300	1,434,816
2023-09-21	58.100	60.000	56.600	57.000	57.000	1,024,442
2023-09-20	59.700	60.000	57.800	58.000	58.000	776,947
2023-09-19	60.000	60.700	58.000	58.000	58.000	1,262,584
2023-09-18	60.100	60.500	59.000	59.500	59.500	947,032
2023-09-15	62.700	64.100	59.200	59.600	59.600	5,065,975
2023-09-14	61.000	63.600	59.800	63.600	63.600	3,455,433
2023-09-13	60.100	61.000	59.500	60.300	60.300	1,249,448
2023-09-12	59.400	60.100	58.718	60.000	60.000	1,736,696
2023-09-11	58.500	59.500	58.500	59.400	59.400	1,443,474
2023-09-08	56.000	59.100	56.000	59.100	59.100	1,460,395
2023-09-07	57.700	58.700	55.500	55.500	55.500	1,228,204
2023-09-06	60.500	61.500	57.800	57.800	57.800	1,569,740
2023-09-05	61.200	61.500	60.300	60.800	60.800	1,609,897
2023-09-04	59.500	61.000	59.425	60.500	60.500	1,511,726
2023-09-01	59.200	59.300	58.300	59.000	59.000	460,933
2023-08-31	57.700	59.500	57.376	59.200	59.200	2,956,796
2023-08-30	57.000	57.600	56.300	57.000	57.000	1,371,050
2023-08-29	54.300	57.700	54.300	57.600	57.600	1,756,858
2023-08-25	53.500	54.300	53.362	54.200	54.200	1,518,458
2023-08-24	52.000	53.400	51.916	53.200	53.200	2,355,580
2023-08-23	51.500	52.000	51.500	51.700	51.700	1,320,228
2023-08-22	51.000	51.700	51.000	51.300	51.300	1,185,354
2023-08-21	51.500	51.896	51.100	51.200	51.200	1,171,648
2023-08-18	51.500	52.000	51.000	51.000	51.000	4,114,276
2023-08-17	53.600	54.300	51.000	51.000	51.000	1,221,696
2023-08-16	55.600	56.000	53.200	53.200	53.200	1,113,147
2023-08-15	57.000	57.900	55.400	55.400	55.400	682,041
2023-08-14	57.500	58.000	56.700	56.900	56.900	524,098
2023-08-11	58.300	59.800	57.200	57.200	57.200	878,306
2023-08-10	59.900	60.000	58.300	58.300	58.300	739,351
2023-08-09	60.200	60.200	58.600	59.000	59.000	900,280
2023-08-08	59.000	59.907	59.000	59.200	59.200	1,843,196
2023-08-07	59.800	60.200	58.750	59.000	59.000	1,037,071
2023-08-04	57.200	60.200	57.153	60.200	60.200	1,049,868
2023-08-03	56.000	57.300	55.788	57.300	57.300	1,190,572
2023-08-02	56.700	57.000	55.900	55.900	55.900	903,795
2023-08-01	55.300	57.100	55.300	57.100	57.100	1,378,087
2023-07-31	56.100	57.300	55.200	55.200	55.200	1,608,890
2023-07-28	57.700	57.700	55.600	55.600	55.600	1,293,744
2023-07-27	57.200	57.900	56.500	56.500	56.500	903,857
2023-07-26	61.400	61.400	57.000	57.500	57.500	1,523,472
2023-07-25	62.000	62.000	60.175	60.500	60.500	1,504,486
2023-07-24	61.400	61.400	60.600	61.000	61.000	945,914
2023-07-21	63.600	63.600	60.900	61.000	61.000	1,327,288
2023-07-20	61.700	63.400	60.967	62.500	62.500	1,921,851
2023-07-19	57.000	61.800	57.000	61.500	61.500	4,223,665
2023-07-18	53.800	59.000	53.245	55.800	55.800	4,205,407
2023-07-17	53.600	54.600	52.900	53.400	53.400	2,304,848
2023-07-14	51.500	54.400	51.000	53.600	53.600	3,355,006
2023-07-13	54.500	54.700	49.100	51.500	51.500	5,748,469
2023-07-12	55.900	57.067	53.700	53.700	53.700	3,504,846
2023-07-11	56.400	58.200	54.500	54.800	54.800	2,034,689
2023-07-10	58.700	58.800	56.340	56.400	56.400	1,487,549
2023-07-07	59.000	59.800	57.987	58.000	58.000	2,268,966
2023-07-06	61.500	61.500	58.800	58.800	58.800	1,191,644
2023-07-05	61.100	62.400	60.700	60.700	60.700	952,504
2023-07-04	62.000	62.400	61.000	61.000	61.000	3,320,993

← NewerPage 14 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.