Digital 9 Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	114.80	114.80	113.60	114.60	105.06	1,012,015
2022-04-19	113.80	115.00	113.60	114.80	105.24	888,674
2022-04-14	113.20	114.40	113.20	114.20	104.69	2,174,439
2022-04-13	113.00	114.00	112.40	113.40	103.96	1,036,443
2022-04-12	112.60	113.00	112.60	112.80	103.41	576,491
2022-04-11	112.40	113.37	112.20	112.80	103.41	827,813
2022-04-08	112.20	112.40	111.20	111.20	101.94	952,516
2022-04-07	111.20	112.40	110.99	112.20	102.86	1,643,368
2022-04-06	111.00	111.65	110.80	111.00	101.76	2,335,474
2022-04-05	111.20	112.00	111.00	111.30	102.03	1,336,093
2022-04-04	112.00	112.20	111.20	111.60	102.31	952,903
2022-04-01	110.60	112.60	110.60	111.80	102.49	2,600,989
2022-03-31	109.20	110.60	108.65	110.60	101.39	2,096,326
2022-03-30	108.60	109.20	108.00	108.60	99.557	1,704,890
2022-03-29	108.60	109.00	107.60	108.60	99.557	2,155,850
2022-03-28	108.60	108.80	107.80	108.20	99.191	3,244,297
2022-03-25	108.80	109.80	107.20	108.20	99.191	1,601,890
2022-03-24	109.00	109.80	108.80	108.80	99.741	1,008,607
2022-03-23	109.60	109.86	109.00	109.00	99.924	1,267,287
2022-03-22	110.00	110.00	109.20	109.20	100.11	707,070
2022-03-21	110.20	110.80	108.00	109.40	100.29	1,137,204
2022-03-18	109.60	110.20	109.26	110.20	101.02	1,188,248
2022-03-17	109.00	109.80	108.63	109.20	100.11	640,805
2022-03-16	110.00	110.40	109.60	110.20	99.649	1,396,313
2022-03-15	109.00	109.60	109.00	109.00	98.564	676,563
2022-03-14	109.60	109.60	109.00	109.60	99.107	836,955
2022-03-11	109.00	110.00	108.00	109.40	98.926	3,165,973
2022-03-10	109.40	109.80	109.00	109.40	98.926	735,464
2022-03-09	107.60	109.80	107.50	109.60	99.107	1,401,412
2022-03-08	106.80	107.60	105.60	107.60	97.298	446,157
2022-03-07	106.00	107.80	105.40	107.40	97.117	598,248
2022-03-04	109.20	109.20	106.00	107.00	96.755	1,037,061
2022-03-03	110.00	110.00	108.20	109.00	98.564	463,471
2022-03-02	107.00	109.80	106.62	109.60	99.107	712,081
2022-03-01	106.80	107.33	106.65	107.00	96.755	667,958
2022-02-28	106.00	107.80	105.74	107.00	96.755	357,372
2022-02-25	106.20	107.80	105.12	106.40	96.213	773,693
2022-02-24	105.00	106.25	104.00	105.80	95.670	1,204,978
2022-02-23	105.40	107.00	104.39	106.20	96.032	1,732,493
2022-02-22	105.00	105.60	103.80	104.00	94.043	1,187,639
2022-02-21	107.40	107.40	105.20	105.20	95.128	920,648
2022-02-18	107.00	107.80	106.80	106.80	96.575	1,692,726
2022-02-17	107.00	107.60	106.60	106.60	96.394	1,321,299
2022-02-16	108.40	108.40	106.80	107.00	96.755	562,726
2022-02-15	108.40	108.40	107.73	108.00	97.660	683,444
2022-02-14	109.00	109.40	107.60	107.60	97.298	1,565,289
2022-02-11	109.60	110.00	108.91	109.00	98.564	1,114,261
2022-02-10	110.00	110.36	109.40	109.60	99.107	1,634,002
2022-02-09	109.00	110.28	108.80	110.20	99.649	1,176,346
2022-02-08	109.40	110.40	109.00	109.20	98.745	1,711,835
2022-02-07	110.00	110.60	109.40	110.00	99.468	1,395,534
2022-02-04	110.20	110.40	109.60	110.00	99.468	1,160,900
2022-02-03	109.40	110.20	109.20	110.20	99.649	1,318,246
2022-02-02	108.60	109.80	108.51	109.40	98.926	1,715,647
2022-02-01	108.80	108.80	108.20	108.40	98.021	921,275
2022-01-31	108.20	109.20	108.00	108.40	98.021	687,375
2022-01-28	108.40	108.40	107.80	108.00	97.660	901,275
2022-01-27	107.80	108.40	107.60	108.20	97.841	808,269
2022-01-26	107.40	108.39	107.40	107.80	97.479	2,075,355
2022-01-25	108.00	108.60	107.40	107.80	97.479	3,531,822

← NewerPage 20 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.