Digital 9 Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	96.400	99.300	94.100	98.550	92.761	552,304
2022-10-11	100.40	100.80	97.000	98.800	92.996	790,924
2022-10-10	103.80	103.84	100.20	101.10	95.161	956,808
2022-10-07	103.00	104.80	103.00	104.60	98.455	596,806
2022-10-06	103.80	105.40	103.20	104.40	98.267	1,923,442
2022-10-05	105.40	108.20	103.20	103.80	97.702	2,088,879
2022-10-04	102.00	105.40	101.97	105.00	98.832	691,775
2022-10-03	101.80	101.80	101.00	101.20	95.255	495,158
2022-09-30	95.700	102.00	95.300	101.00	95.067	1,414,931
2022-09-29	95.900	96.500	95.000	95.200	89.608	740,250
2022-09-28	96.700	98.900	88.000	94.800	89.231	3,182,643
2022-09-27	103.40	104.40	97.191	98.100	92.337	2,769,730
2022-09-26	106.40	107.38	103.40	103.60	97.514	1,758,182
2022-09-23	109.00	109.00	106.60	107.00	100.71	1,433,245
2022-09-22	109.80	110.00	108.20	108.20	101.84	1,841,454
2022-09-21	110.60	111.00	109.60	109.80	103.35	1,585,466
2022-09-20	112.20	112.80	111.00	111.20	104.67	5,974,931
2022-09-16	112.20	113.00	111.80	111.80	105.23	1,605,536
2022-09-15	113.40	113.60	112.40	112.40	105.80	3,632,047
2022-09-14	115.80	116.00	113.80	114.00	105.89	1,777,978
2022-09-13	116.80	116.80	116.00	116.40	108.12	866,933
2022-09-12	116.00	116.80	115.80	116.20	107.93	608,669
2022-09-09	115.00	116.62	114.80	116.40	108.12	1,384,686
2022-09-08	114.80	115.60	114.60	115.20	107.01	1,842,861
2022-09-07	116.00	116.43	115.00	115.60	107.38	2,140,981
2022-09-06	115.80	116.80	115.44	116.40	108.12	1,380,553
2022-09-05	114.60	116.00	114.60	115.40	107.19	1,321,585
2022-09-02	114.80	115.60	114.48	115.00	106.82	1,707,627
2022-09-01	115.95	116.00	114.39	114.40	106.26	1,918,957
2022-08-31	117.00	117.00	115.40	115.80	107.56	2,341,309
2022-08-30	116.20	117.00	116.00	117.00	108.68	2,039,987
2022-08-26	116.40	117.40	115.70	116.40	108.12	1,645,557
2022-08-25	115.80	116.00	115.40	115.80	107.56	1,959,844
2022-08-24	115.60	116.00	115.20	115.60	107.38	1,111,113
2022-08-23	115.60	116.20	115.40	115.40	107.19	1,334,162
2022-08-22	115.40	115.80	114.82	115.60	107.38	1,266,756
2022-08-19	114.60	115.40	114.20	115.00	106.82	1,407,172
2022-08-18	113.80	114.74	113.50	114.00	105.89	2,915,175
2022-08-17	113.40	114.20	112.80	114.00	105.89	840,472
2022-08-16	113.40	113.80	112.60	113.40	105.33	1,983,461
2022-08-15	113.00	114.00	112.50	112.90	104.87	466,884
2022-08-12	114.60	114.80	112.20	112.40	104.41	742,901
2022-08-11	117.00	117.00	114.20	114.20	106.08	1,982,020
2022-08-10	116.00	117.00	115.00	116.20	107.93	1,106,715
2022-08-09	113.60	115.40	113.60	115.00	106.82	1,245,922
2022-08-08	113.60	114.20	113.20	114.00	105.89	1,467,951
2022-08-05	113.00	113.60	112.60	113.00	104.96	795,670
2022-08-04	112.80	113.60	112.20	113.30	105.24	1,605,594
2022-08-03	112.40	112.80	111.60	112.20	104.22	2,207,754
2022-08-02	113.00	113.00	112.20	112.20	104.22	608,602
2022-08-01	113.80	114.00	112.60	113.40	105.33	1,828,245
2022-07-29	113.20	113.20	112.80	113.20	105.15	958,513
2022-07-28	112.60	113.20	112.40	113.00	104.96	602,108
2022-07-27	113.80	114.08	112.00	112.40	104.41	1,167,972
2022-07-26	113.00	114.60	113.00	114.20	106.08	1,682,761
2022-07-25	112.00	113.60	112.00	113.40	105.33	1,461,500
2022-07-22	111.40	112.20	111.38	112.00	104.03	1,074,699
2022-07-21	111.00	111.60	110.80	111.20	103.29	1,365,034
2022-07-20	111.00	111.40	110.60	111.00	103.10	1,596,463
2022-07-19	111.00	111.40	110.80	111.00	103.10	1,204,812

← NewerPage 18 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.