Digital 9 Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	4.420	4.800	4.420	4.620	4.620	92,043
2026-07-29	4.390	4.800	4.390	4.610	4.610	185,195
2026-07-28	4.390	4.800	4.390	4.645	4.645	337,990
2026-07-27	4.390	4.645	4.390	4.645	4.645	157,978
2026-07-24	4.490	4.800	4.490	4.650	4.650	58,099
2026-07-23	4.420	4.800	4.420	4.800	4.800	239,150
2026-07-22	4.390	4.690	4.390	4.550	4.550	799,836
2026-07-21	4.500	4.690	4.500	4.570	4.570	2,113,742
2026-07-20	4.550	4.652	4.500	4.600	4.600	2,388,545
2026-07-17	4.550	4.800	4.550	4.690	4.690	115,685
2026-07-16	4.550	4.735	4.550	4.550	4.550	317,605
2026-07-15	4.800	4.800	4.550	4.650	4.650	57,935
2026-07-14	4.550	4.800	4.550	4.600	4.600	239,138
2026-07-13	4.580	4.675	4.550	4.675	4.675	63,482
2026-07-10	4.800	4.800	4.581	4.800	4.800	31,933
2026-07-09	4.800	4.800	4.553	4.800	4.800	248,386
2026-07-08	4.550	4.575	4.550	4.550	4.550	1,027,076
2026-07-07	4.500	4.800	4.500	4.550	4.550	448,748
2026-07-06	4.500	4.790	4.500	4.650	4.650	1,064,109
2026-07-03	4.550	4.790	4.550	4.670	4.670	768,903
2026-07-02	4.500	4.690	4.500	4.590	4.590	143,541
2026-07-01	4.400	4.790	4.400	4.500	4.500	1,211,656
2026-06-30	4.400	4.920	4.400	4.710	4.710	71,473
2026-06-29	4.400	4.690	4.400	4.500	4.500	730,353
2026-06-26	4.420	4.698	4.420	4.555	4.555	124,609
2026-06-25	4.500	4.790	4.400	4.500	4.500	11,991,022
2026-06-24	4.430	4.712	4.420	4.500	4.500	286,686
2026-06-23	4.790	4.790	4.430	4.500	4.500	5,388,804
2026-06-22	4.770	4.890	4.420	4.500	4.500	18,332,741
2026-06-19	4.420	4.920	4.420	4.420	4.420	10,052,346
2026-06-18	4.600	4.700	4.454	4.600	4.600	1,869,400
2026-06-17	4.630	4.930	4.600	4.600	4.600	1,100,461
2026-06-16	4.410	4.920	4.410	4.600	4.600	996,919
2026-06-15	4.400	4.990	4.400	4.400	4.400	1,637,182
2026-06-12	4.410	4.870	4.410	4.550	4.550	1,652,881
2026-06-11	4.400	4.900	4.400	4.590	4.590	955,480
2026-06-10	4.400	4.800	4.400	4.510	4.510	495,158
2026-06-09	4.700	4.800	4.410	4.630	4.630	4,508,080
2026-06-08	4.900	4.900	4.410	4.550	4.550	3,361,496
2026-06-05	4.600	4.711	4.600	4.600	4.600	543,636
2026-06-04	4.700	5.000	4.550	4.600	4.600	784,597
2026-06-03	4.750	4.940	4.640	4.640	4.640	783,414
2026-06-02	4.600	4.940	4.600	4.600	4.600	21,978
2026-06-01	4.600	4.900	4.600	4.600	4.600	566,373
2026-05-29	4.900	4.900	4.600	4.600	4.600	86,170
2026-05-28	4.540	4.900	4.540	4.600	4.600	605,373
2026-05-27	4.880	4.900	4.420	4.600	4.600	1,121,844
2026-05-26	4.550	4.900	4.500	4.700	4.700	233,903
2026-05-22	4.500	4.900	4.500	4.540	4.540	207,059
2026-05-21	4.660	4.900	4.460	4.680	4.680	297,245
2026-05-20	4.660	4.660	4.400	4.500	4.500	539,113
2026-05-19	4.420	4.880	4.400	4.660	4.660	290,732
2026-05-18	4.400	4.900	4.400	4.400	4.400	358,813
2026-05-15	4.500	4.900	4.400	4.400	4.400	3,320,221
2026-05-14	4.660	4.900	4.500	4.500	4.500	2,447,714
2026-05-13	4.600	4.885	4.500	4.500	4.500	1,481,194
2026-05-12	4.760	4.900	4.600	4.680	4.680	1,492,132
2026-05-11	4.900	5.000	4.520	4.900	4.900	1,598,601
2026-05-08	4.880	4.900	4.504	4.600	4.600	719,545
2026-05-07	4.880	5.000	4.520	4.700	4.700	363,277

← NewerPage 2 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.