Digital 9 Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	89.000	89.916	87.600	89.100	85.356	2,085,210
2023-01-06	86.800	89.000	86.700	89.000	85.261	1,086,159
2023-01-05	88.000	88.000	86.700	87.200	83.536	2,340,365
2023-01-04	87.400	87.700	86.700	87.300	83.632	1,946,785
2023-01-03	87.000	89.000	86.800	87.400	83.728	4,901,226
2022-12-30	87.100	87.100	86.400	86.400	82.770	273,065
2022-12-29	87.400	87.400	86.200	87.000	83.345	608,331
2022-12-28	87.200	87.400	86.200	87.000	83.345	317,005
2022-12-23	86.200	87.000	86.200	87.000	83.345	431,902
2022-12-22	86.200	87.200	86.200	86.700	83.057	667,947
2022-12-21	86.200	88.000	85.800	86.900	83.249	851,541
2022-12-20	86.000	86.900	85.700	86.100	82.483	684,085
2022-12-19	86.400	87.600	86.000	86.100	82.483	17,087,029
2022-12-16	87.600	88.000	86.200	87.000	83.345	72,871,422
2022-12-15	86.200	88.000	86.200	87.800	84.111	4,333,791
2022-12-14	85.500	87.000	85.400	87.000	83.345	2,908,894
2022-12-13	82.800	86.500	82.800	86.200	82.578	3,815,938
2022-12-12	83.200	84.800	82.900	83.500	79.992	1,787,839
2022-12-09	84.100	85.600	83.163	83.500	79.992	1,484,014
2022-12-08	85.000	85.700	83.900	84.000	80.471	2,100,647
2022-12-07	86.500	87.400	85.700	85.900	80.854	1,219,210
2022-12-06	88.500	89.017	86.000	86.900	81.795	3,154,346
2022-12-05	88.500	89.600	88.100	89.000	83.772	1,092,129
2022-12-02	89.200	91.000	88.273	88.700	83.489	2,969,382
2022-12-01	87.700	92.000	87.700	89.000	83.772	5,321,189
2022-11-30	86.100	88.500	86.100	87.200	82.078	1,387,342
2022-11-29	87.000	89.840	86.000	86.000	80.948	2,547,773
2022-11-28	85.000	87.800	84.500	87.300	82.172	6,674,036
2022-11-25	85.000	85.700	84.000	84.500	79.536	54,064,216
2022-11-24	85.000	86.800	84.157	85.000	80.007	14,985,027
2022-11-23	90.900	95.250	84.200	84.200	79.254	7,153,429
2022-11-22	98.700	98.700	89.100	89.900	84.619	4,974,942
2022-11-21	101.00	102.00	99.800	100.80	94.879	879,056
2022-11-18	99.600	100.80	99.600	100.80	94.879	966,374
2022-11-17	101.20	102.20	99.600	100.20	94.314	1,038,409
2022-11-16	102.00	102.20	100.60	101.20	95.255	912,358
2022-11-15	102.60	103.00	100.40	100.40	94.502	1,018,986
2022-11-14	103.00	103.80	101.00	102.00	96.008	1,083,475
2022-11-11	99.100	102.80	98.172	101.40	95.443	2,433,692
2022-11-10	94.200	98.900	94.200	98.900	93.090	2,216,102
2022-11-09	93.100	95.000	92.800	94.200	88.666	2,864,136
2022-11-08	92.000	95.000	92.000	94.000	88.478	1,145,998
2022-11-07	94.800	95.000	92.000	93.500	88.007	1,448,763
2022-11-04	91.600	94.800	91.000	93.800	88.290	2,903,373
2022-11-03	95.800	96.400	91.800	92.000	86.596	945,225
2022-11-02	95.600	96.044	95.300	95.600	89.984	688,306
2022-11-01	96.300	96.600	95.500	96.000	90.361	997,746
2022-10-31	97.000	97.000	95.400	96.000	90.361	388,323
2022-10-28	97.500	97.500	96.100	97.000	91.302	393,862
2022-10-27	99.000	99.000	97.000	97.000	91.302	632,272
2022-10-26	95.500	99.300	93.675	98.300	92.526	1,566,720
2022-10-25	89.900	95.200	88.400	94.500	88.949	1,848,677
2022-10-24	90.000	91.000	88.046	89.000	83.772	956,424
2022-10-21	90.700	93.000	89.000	89.500	84.242	1,100,392
2022-10-20	93.900	95.800	90.700	92.400	86.972	936,502
2022-10-19	97.100	97.100	93.900	94.000	88.478	1,302,816
2022-10-18	97.000	98.000	95.000	96.000	90.361	985,688
2022-10-17	97.500	98.500	96.600	96.600	90.925	444,581
2022-10-14	98.100	100.80	96.200	96.800	91.114	996,401
2022-10-13	99.300	101.00	97.900	98.000	92.243	656,926

← NewerPage 17 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.