Digital 9 Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	61.200	62.500	61.200	62.000	62.000	966,953
2023-06-30	59.900	61.700	59.900	61.200	61.200	1,475,127
2023-06-29	61.000	61.315	59.595	59.800	59.800	2,129,717
2023-06-28	61.500	62.000	60.900	61.000	61.000	4,504,876
2023-06-27	63.200	64.400	61.700	61.700	61.700	1,612,932
2023-06-26	68.000	68.200	62.100	62.500	62.500	2,998,181
2023-06-23	67.500	69.000	67.500	68.300	68.300	2,408,034
2023-06-22	67.200	68.400	65.987	68.100	68.100	1,479,542
2023-06-21	69.600	69.750	66.500	67.800	67.800	1,123,509
2023-06-20	68.900	71.900	64.800	70.500	70.500	3,127,866
2023-06-19	69.800	70.900	67.750	68.100	68.100	1,531,791
2023-06-16	65.200	72.000	65.137	69.700	69.700	4,150,955
2023-06-15	65.300	66.000	64.100	66.000	66.000	3,589,205
2023-06-14	65.100	66.300	65.017	66.000	64.500	4,474,438
2023-06-13	65.800	65.900	65.200	65.600	64.109	2,774,975
2023-06-12	65.100	65.500	65.000	65.400	63.914	5,989,031
2023-06-09	64.800	66.000	64.200	65.000	63.523	1,751,282
2023-06-08	63.800	66.000	63.100	64.800	63.327	1,980,383
2023-06-07	62.200	63.900	62.200	63.900	62.448	5,052,960
2023-06-06	61.500	63.200	61.400	61.900	60.493	2,129,620
2023-06-05	62.600	63.213	61.500	61.500	60.102	1,213,265
2023-06-02	61.900	63.200	61.900	62.500	61.080	862,035
2023-06-01	62.000	62.400	61.800	61.800	60.396	2,326,930
2023-05-31	62.400	62.600	62.000	62.000	60.591	1,123,858
2023-05-30	62.500	63.700	62.500	62.700	61.275	1,360,477
2023-05-26	61.700	63.400	61.700	63.000	61.568	2,591,152
2023-05-25	61.100	62.300	61.100	62.200	60.786	1,549,030
2023-05-24	62.900	63.100	60.000	61.400	60.005	1,724,433
2023-05-23	65.200	66.800	62.900	62.900	61.471	1,625,420
2023-05-22	66.900	67.700	65.200	65.800	64.305	934,353
2023-05-19	66.600	68.000	66.100	66.100	64.598	993,899
2023-05-18	68.300	68.900	66.549	66.900	65.380	808,737
2023-05-17	68.300	69.000	67.900	67.900	66.357	737,608
2023-05-16	68.800	68.800	68.200	68.600	67.041	815,142
2023-05-15	66.900	69.561	66.380	69.000	67.432	2,337,450
2023-05-12	66.900	67.000	65.800	66.200	64.696	780,257
2023-05-11	66.400	66.900	65.650	66.700	65.184	5,789,536
2023-05-10	65.200	66.300	65.000	65.900	64.402	1,076,602
2023-05-09	65.000	66.100	63.100	65.500	64.011	2,004,844
2023-05-05	63.500	64.900	63.038	63.700	62.252	1,126,553
2023-05-04	64.000	65.000	63.000	63.200	61.764	3,086,103
2023-05-03	67.400	67.400	64.000	64.400	62.936	2,217,843
2023-05-02	66.000	67.500	66.000	66.000	64.500	1,168,441
2023-04-28	70.000	70.800	65.000	65.900	64.402	2,273,093
2023-04-27	70.500	70.800	69.300	69.300	67.725	1,159,287
2023-04-26	75.200	75.500	69.800	70.200	68.605	2,428,262
2023-04-25	74.700	75.400	74.000	74.200	72.514	3,110,886
2023-04-24	75.600	76.500	74.700	74.700	73.002	4,101,899
2023-04-21	75.500	76.400	75.500	75.500	73.784	1,289,972
2023-04-20	76.300	76.500	75.500	75.500	73.784	1,666,694
2023-04-19	76.400	76.500	75.500	75.500	73.784	1,156,016
2023-04-18	75.600	76.400	75.000	75.600	73.882	3,103,770
2023-04-17	76.000	76.500	75.200	75.500	73.784	2,438,299
2023-04-14	75.400	76.167	74.567	76.000	74.273	8,272,614
2023-04-13	74.500	75.300	73.957	75.100	73.393	3,652,864
2023-04-12	71.600	74.500	71.600	74.500	72.807	1,934,936
2023-04-11	70.600	71.900	70.600	71.900	70.266	1,071,590
2023-04-06	68.100	70.500	67.524	70.500	68.898	2,249,981
2023-04-05	65.400	67.800	64.946	67.800	66.259	2,777,425
2023-04-04	63.000	66.500	62.100	65.200	63.718	5,535,799

← NewerPage 15 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.