Digital 9 Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	110.60	111.40	110.60	110.80	102.92	2,458,091
2022-07-15	110.60	111.00	110.40	110.80	102.92	1,575,018
2022-07-14	110.40	110.80	110.30	110.60	102.73	2,042,135
2022-07-13	110.00	111.00	110.00	110.60	102.73	1,943,659
2022-07-12	110.00	110.40	110.00	110.00	102.18	2,576,147
2022-07-11	110.00	110.58	110.00	110.00	102.18	1,652,152
2022-07-08	109.80	110.60	109.70	110.20	102.36	4,368,666
2022-07-07	111.40	111.40	109.86	110.00	102.18	1,663,885
2022-07-06	110.60	111.00	110.40	110.60	102.73	1,742,319
2022-07-05	111.20	111.40	110.40	110.80	102.92	3,394,437
2022-07-04	110.80	112.00	110.45	111.00	103.10	1,390,930
2022-07-01	110.80	111.82	110.00	110.20	102.36	1,611,932
2022-06-30	110.80	111.00	110.00	110.60	102.73	2,084,609
2022-06-29	112.00	112.16	110.40	111.20	103.29	1,705,622
2022-06-28	111.20	111.51	110.40	110.40	102.55	3,097,788
2022-06-27	111.80	111.80	110.99	111.00	103.10	1,672,707
2022-06-24	113.60	114.00	113.20	113.40	105.33	1,005,272
2022-06-23	113.20	113.83	112.80	113.00	104.96	1,260,309
2022-06-22	113.40	114.20	113.00	113.60	105.52	1,268,409
2022-06-21	114.80	115.00	113.48	113.60	105.52	1,607,298
2022-06-20	115.20	116.20	114.60	115.00	106.82	1,644,772
2022-06-17	115.40	116.20	114.20	116.00	107.75	1,235,601
2022-06-16	116.00	117.00	115.18	115.20	107.01	393,303
2022-06-15	116.00	116.00	115.60	115.80	107.56	539,341
2022-06-14	115.40	117.20	115.35	116.00	107.75	1,901,392
2022-06-13	115.40	115.80	113.80	115.00	106.82	1,498,075
2022-06-10	116.40	117.20	115.80	115.80	107.56	1,962,957
2022-06-09	116.40	116.60	116.00	116.40	108.12	938,965
2022-06-08	115.80	116.40	115.45	116.00	107.75	1,760,505
2022-06-07	115.00	115.89	114.60	115.40	107.19	1,000,118
2022-06-06	114.20	115.00	113.84	114.40	106.26	540,151
2022-06-01	114.00	114.55	113.48	114.20	106.08	2,447,272
2022-05-31	114.60	115.00	114.07	114.80	105.24	952,643
2022-05-30	114.80	115.00	114.00	114.60	105.06	825,285
2022-05-27	115.00	115.00	114.00	114.80	105.24	1,225,978
2022-05-26	114.80	114.80	114.00	114.20	104.69	2,050,040
2022-05-25	115.20	115.40	114.40	114.80	105.24	1,639,435
2022-05-24	115.00	115.20	114.60	115.00	105.42	1,089,835
2022-05-23	114.80	115.00	114.64	115.00	105.42	734,743
2022-05-20	114.00	115.00	114.00	114.80	105.24	620,837
2022-05-19	114.80	115.00	114.00	114.00	104.51	3,441,266
2022-05-18	115.00	115.60	114.80	115.40	105.79	1,032,349
2022-05-17	115.60	115.80	114.80	114.80	105.24	727,793
2022-05-16	115.80	115.80	115.20	115.40	105.79	1,052,347
2022-05-13	117.00	117.00	115.40	115.40	105.79	577,161
2022-05-12	117.00	117.60	116.00	116.60	106.89	5,099,287
2022-05-11	116.80	118.00	116.80	118.00	108.17	1,025,531
2022-05-10	116.40	117.30	116.40	117.20	107.44	2,555,165
2022-05-09	116.20	116.65	116.20	116.40	106.71	1,083,509
2022-05-06	116.00	116.80	116.00	116.40	106.71	867,227
2022-05-05	116.20	116.60	116.10	116.60	106.89	1,804,038
2022-05-04	115.60	116.20	114.80	116.20	106.52	5,355,446
2022-05-03	115.00	115.84	114.00	115.40	105.79	1,092,990
2022-04-29	114.80	115.00	114.16	114.20	104.69	566,984
2022-04-28	113.60	114.74	113.22	114.00	104.51	1,560,092
2022-04-27	112.00	113.80	111.80	112.80	103.41	905,018
2022-04-26	113.60	114.60	111.00	111.80	102.49	1,579,069
2022-04-25	114.00	114.00	112.20	113.60	104.14	1,453,286
2022-04-22	114.60	114.76	113.80	113.80	104.32	486,260
2022-04-21	114.60	115.00	114.20	114.80	105.24	615,149

← NewerPage 19 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.