Digital 9 Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	62.600	62.900	61.200	61.400	60.005	2,295,480
2023-03-31	63.500	64.200	60.802	61.100	59.711	6,009,509
2023-03-30	66.100	66.600	63.600	63.700	62.252	4,087,289
2023-03-29	66.700	67.200	64.400	65.900	64.402	3,943,652
2023-03-28	68.600	69.500	66.600	67.500	65.966	2,431,992
2023-03-27	69.900	70.500	68.300	68.300	66.748	2,188,012
2023-03-24	70.200	70.700	69.000	69.300	67.725	2,848,454
2023-03-23	70.700	71.000	70.200	70.200	68.605	2,501,513
2023-03-22	72.000	72.000	70.250	70.500	68.898	1,788,350
2023-03-21	72.000	72.900	71.100	72.000	70.364	2,583,624
2023-03-20	74.700	75.900	71.000	71.300	69.680	2,309,070
2023-03-17	76.200	76.200	74.600	74.900	73.198	2,654,414
2023-03-16	75.000	76.000	74.400	74.700	73.002	2,729,806
2023-03-15	77.100	77.300	74.800	76.000	72.807	4,477,330
2023-03-14	78.500	78.900	76.100	76.600	73.382	2,118,371
2023-03-13	81.500	81.900	78.400	78.400	75.106	1,721,754
2023-03-10	80.000	81.500	80.000	81.100	77.693	3,083,970
2023-03-09	83.500	84.000	80.100	80.500	77.118	2,586,589
2023-03-08	83.200	83.300	81.697	82.400	78.938	2,588,187
2023-03-07	84.000	84.500	83.300	83.300	79.800	1,075,559
2023-03-06	84.100	84.900	83.800	84.200	80.662	1,183,272
2023-03-03	84.600	85.400	84.000	84.000	80.471	996,334
2023-03-02	84.500	85.700	84.500	84.700	81.141	1,211,517
2023-03-01	85.600	86.000	80.500	84.700	81.141	2,560,551
2023-02-28	81.400	87.000	80.810	84.300	80.758	3,396,233
2023-02-27	81.000	81.500	79.993	80.800	77.405	1,674,283
2023-02-24	80.200	81.600	79.600	80.000	76.639	1,695,131
2023-02-23	81.400	81.600	79.900	79.900	76.543	3,021,252
2023-02-22	79.300	81.400	79.300	79.800	76.447	4,729,110
2023-02-21	82.000	83.200	76.868	79.000	75.681	4,279,662
2023-02-20	83.000	83.400	81.816	81.900	78.459	1,330,899
2023-02-17	84.700	85.906	80.800	82.000	78.555	2,928,747
2023-02-16	86.300	86.300	84.600	85.200	81.620	711,852
2023-02-15	86.600	86.600	84.500	84.700	81.141	1,266,899
2023-02-14	87.400	87.900	85.500	85.500	81.908	1,114,511
2023-02-13	86.500	87.800	86.300	86.300	82.674	854,497
2023-02-10	87.500	88.400	86.391	86.500	82.866	1,010,696
2023-02-09	86.700	87.700	86.600	87.700	84.015	6,401,584
2023-02-08	86.000	87.500	85.148	86.600	82.962	3,904,030
2023-02-07	87.000	87.000	85.500	85.900	82.291	921,419
2023-02-06	87.200	88.700	86.500	86.800	83.153	1,001,122
2023-02-03	87.500	88.700	87.000	87.500	83.824	2,925,586
2023-02-02	87.500	88.700	87.000	88.000	84.303	851,097
2023-02-01	86.600	87.800	86.500	87.200	83.536	1,017,084
2023-01-31	86.300	87.400	85.500	86.700	83.057	1,487,187
2023-01-30	87.500	89.000	86.100	86.100	82.483	1,386,968
2023-01-27	88.300	89.500	87.500	87.500	83.824	2,603,459
2023-01-26	88.500	89.900	88.300	88.300	84.590	1,381,329
2023-01-25	93.100	93.300	88.500	88.600	84.877	3,062,173
2023-01-24	94.000	94.000	92.000	92.000	88.135	2,187,456
2023-01-23	93.800	94.500	93.300	94.300	90.338	4,483,057
2023-01-20	95.700	95.800	94.000	94.000	90.051	1,975,258
2023-01-19	94.500	95.300	92.500	94.600	90.625	1,581,868
2023-01-18	91.500	97.000	91.100	94.500	90.530	3,989,540
2023-01-17	92.000	94.000	91.500	91.900	88.039	2,490,465
2023-01-16	91.100	93.250	90.500	91.600	87.751	3,206,042
2023-01-13	88.000	92.500	87.800	91.100	87.272	2,820,322
2023-01-12	89.100	89.800	87.600	87.600	83.919	1,470,070
2023-01-11	88.500	91.000	88.300	89.000	85.261	3,572,181
2023-01-10	88.100	89.500	86.964	88.600	84.877	1,508,252

← NewerPage 16 of 22 · 1,270 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.