Digital 9 Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	108.60	108.60	108.00	108.00	97.660	1,732,397
2022-01-21	108.40	108.72	108.00	108.30	97.931	1,065,942
2022-01-20	108.80	109.00	108.20	108.80	98.383	676,671
2022-01-19	109.00	109.60	108.00	108.80	98.383	520,961
2022-01-18	109.20	109.60	108.40	108.80	98.383	962,523
2022-01-17	108.20	109.20	108.20	108.80	98.383	311,679
2022-01-14	109.00	109.60	108.20	108.40	98.021	1,230,171
2022-01-13	109.40	109.40	108.00	109.00	98.564	1,151,727
2022-01-12	109.40	110.00	108.80	109.60	99.107	762,302
2022-01-11	109.80	110.40	109.57	110.00	99.468	1,026,759
2022-01-10	111.20	112.20	109.40	110.00	99.468	770,427
2022-01-07	112.20	112.80	111.60	112.20	101.46	421,448
2022-01-06	112.00	113.00	111.20	113.00	102.18	458,102
2022-01-05	113.20	114.20	112.40	112.40	101.64	1,016,198
2022-01-04	114.00	114.20	113.60	114.20	103.27	547,549
2021-12-31	114.40	114.40	113.62	113.80	102.90	707,129
2021-12-30	114.40	114.60	114.00	114.00	103.09	493,801
2021-12-29	114.00	114.60	113.60	114.00	103.09	1,382,900
2021-12-24	113.80	114.00	113.40	113.60	102.72	936,334
2021-12-23	114.00	114.20	113.60	113.60	102.72	1,545,133
2021-12-22	113.00	113.80	112.40	113.60	102.72	3,476,500
2021-12-21	112.20	113.00	112.00	112.80	102.00	1,198,123
2021-12-20	112.00	113.00	111.00	112.20	101.46	2,896,205
2021-12-17	111.00	112.80	111.00	112.20	101.46	2,433,521
2021-12-16	111.00	112.00	110.20	111.80	101.10	2,187,831
2021-12-15	109.80	111.00	109.80	110.00	99.468	946,472
2021-12-14	109.00	110.20	109.00	109.80	99.287	2,581,281
2021-12-13	110.20	110.20	108.60	109.20	98.745	1,058,636
2021-12-10	110.00	110.40	109.00	109.80	99.287	1,244,084
2021-12-09	110.00	110.20	109.00	109.80	99.287	1,567,332
2021-12-08	110.20	110.80	110.00	110.40	98.474	1,757,031
2021-12-07	109.20	110.40	108.63	110.40	98.474	1,707,761
2021-12-06	108.60	109.20	108.48	108.80	97.046	959,197
2021-12-03	108.20	108.80	108.00	108.20	96.511	1,513,792
2021-12-02	107.60	108.20	107.60	108.20	96.511	1,538,511
2021-12-01	108.00	108.40	107.55	108.20	96.511	1,511,078
2021-11-30	107.60	108.20	107.20	107.20	95.619	1,492,045
2021-11-29	107.80	108.40	107.56	108.20	96.511	1,717,539
2021-11-26	107.40	108.20	106.80	107.60	95.976	1,913,453
2021-11-25	108.40	108.40	107.84	108.00	96.333	1,544,711
2021-11-24	108.40	108.60	107.60	108.00	96.333	1,574,787
2021-11-23	109.40	109.40	108.11	108.40	96.690	1,394,601
2021-11-22	108.20	109.34	108.16	109.00	97.225	791,716
2021-11-19	108.80	109.00	108.21	108.40	96.690	1,503,608
2021-11-18	108.20	109.00	108.20	108.40	96.690	730,765
2021-11-17	108.40	109.20	107.80	108.20	96.511	2,124,900
2021-11-16	109.00	109.80	108.40	108.40	96.690	2,422,402
2021-11-15	109.80	110.40	109.00	109.00	97.225	1,573,977
2021-11-12	110.40	110.48	108.80	108.80	97.046	2,793,604
2021-11-11	110.60	110.60	110.26	110.40	98.474	1,643,739
2021-11-10	110.60	110.60	110.20	110.40	98.474	1,768,893
2021-11-09	110.40	110.60	110.15	110.20	98.295	1,032,277
2021-11-08	110.40	110.60	109.93	110.20	98.295	1,027,616
2021-11-05	110.40	110.40	109.80	110.00	98.117	1,325,227
2021-11-04	110.40	110.40	109.80	110.00	98.117	1,416,115
2021-11-03	110.00	110.40	109.81	110.20	98.295	2,467,141
2021-11-02	110.40	110.40	109.40	109.80	97.938	1,345,543
2021-11-01	110.00	110.00	109.20	110.00	98.117	3,552,746
2021-10-29	108.00	110.00	107.80	109.40	97.582	3,650,896
2021-10-28	108.00	108.20	107.74	108.00	96.333	1,783,083

← NewerPage 21 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.