Digital 9 Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.500 | 5.000 | 4.420 | 4.500 | 4.500 | 537,940 |
| 2026-05-05 | 4.420 | 5.000 | 4.420 | 4.740 | 4.740 | 229,893 |
| 2026-05-01 | 4.400 | 4.980 | 4.400 | 4.400 | 4.400 | 1,734,541 |
| 2026-04-30 | 4.700 | 4.896 | 4.400 | 4.400 | 4.400 | 66,949 |
| 2026-04-29 | 4.400 | 5.000 | 4.400 | 4.600 | 4.600 | 536,646 |
| 2026-04-28 | 4.960 | 5.050 | 4.403 | 4.500 | 4.500 | 14,212,677 |
| 2026-04-27 | 5.000 | 5.000 | 4.654 | 5.000 | 5.000 | 34,236 |
| 2026-04-24 | 4.620 | 5.050 | 4.620 | 4.740 | 4.740 | 686,554 |
| 2026-04-23 | 4.600 | 4.990 | 4.600 | 4.990 | 4.990 | 1,184,611 |
| 2026-04-22 | 4.655 | 5.002 | 4.600 | 4.600 | 4.600 | 828,941 |
| 2026-04-21 | 5.500 | 5.500 | 4.620 | 4.753 | 4.753 | 878,653 |
| 2026-04-20 | 4.400 | 5.500 | 4.400 | 5.500 | 5.500 | 2,286,603 |
| 2026-04-17 | 5.200 | 5.500 | 4.400 | 4.500 | 4.500 | 2,449,748 |
| 2026-04-16 | 6.900 | 6.900 | 6.247 | 6.880 | 6.880 | 2,441,451 |
| 2026-04-15 | 6.320 | 6.800 | 6.268 | 6.510 | 6.510 | 2,915,574 |
| 2026-04-14 | 6.180 | 6.400 | 5.860 | 6.200 | 6.200 | 2,562,605 |
| 2026-04-13 | 5.300 | 6.560 | 5.300 | 6.190 | 6.190 | 329,257 |
| 2026-04-10 | 6.200 | 6.600 | 5.920 | 6.100 | 6.100 | 8,827,240 |
| 2026-04-09 | 5.700 | 6.380 | 5.700 | 6.140 | 6.140 | 1,978,449 |
| 2026-04-08 | 5.900 | 6.600 | 5.799 | 5.900 | 5.900 | 112,204 |
| 2026-04-07 | 5.940 | 6.600 | 5.610 | 5.820 | 5.820 | 5,122,352 |
| 2026-04-02 | 5.050 | 6.480 | 5.050 | 5.890 | 5.890 | 5,908,448 |
| 2026-04-01 | 5.100 | 5.540 | 5.040 | 5.540 | 5.540 | 1,527,857 |
| 2026-03-31 | 5.080 | 5.203 | 5.050 | 5.080 | 5.080 | 378,399 |
| 2026-03-30 | 5.050 | 5.849 | 5.050 | 5.050 | 5.050 | 360,347 |
| 2026-03-27 | 5.400 | 5.400 | 5.050 | 5.160 | 5.160 | 493,203 |
| 2026-03-26 | 5.150 | 5.390 | 5.053 | 5.200 | 5.200 | 1,506,903 |
| 2026-03-25 | 5.050 | 5.990 | 5.050 | 5.150 | 5.150 | 326,085 |
| 2026-03-24 | 5.100 | 5.630 | 5.050 | 5.275 | 5.275 | 274,633 |
| 2026-03-23 | 5.060 | 5.640 | 5.050 | 5.300 | 5.300 | 432,045 |
| 2026-03-20 | 5.060 | 5.640 | 5.050 | 5.050 | 5.050 | 478,718 |
| 2026-03-19 | 5.060 | 5.582 | 5.060 | 5.100 | 5.100 | 337,039 |
| 2026-03-18 | 5.150 | 5.640 | 5.147 | 5.150 | 5.150 | 140,168 |
| 2026-03-17 | 5.150 | 5.500 | 5.060 | 5.270 | 5.270 | 908,893 |
| 2026-03-16 | 5.200 | 5.200 | 5.080 | 5.150 | 5.150 | 150,452 |
| 2026-03-13 | 5.250 | 5.260 | 5.084 | 5.250 | 5.250 | 8,679,740 |
| 2026-03-12 | 5.050 | 5.200 | 5.050 | 5.120 | 5.120 | 786,629 |
| 2026-03-11 | 5.060 | 5.400 | 5.057 | 5.080 | 5.080 | 242,322 |
| 2026-03-10 | 5.160 | 5.500 | 5.107 | 5.160 | 5.160 | 185,775 |
| 2026-03-09 | 5.160 | 5.209 | 5.063 | 5.105 | 5.105 | 546,409 |
| 2026-03-06 | 5.260 | 5.500 | 5.150 | 5.150 | 5.150 | 1,358,024 |
| 2026-03-05 | 5.220 | 5.232 | 5.180 | 5.220 | 5.220 | 54,749 |
| 2026-03-04 | 5.150 | 5.300 | 5.150 | 5.250 | 5.250 | 910,968 |
| 2026-03-03 | 5.180 | 5.700 | 5.180 | 5.200 | 5.200 | 891,473 |
| 2026-03-02 | 5.150 | 5.560 | 5.150 | 5.230 | 5.230 | 1,367,114 |
| 2026-02-27 | 5.420 | 5.600 | 5.350 | 5.420 | 5.420 | 504,053 |
| 2026-02-26 | 5.350 | 5.460 | 5.150 | 5.360 | 5.360 | 418,812 |
| 2026-02-25 | 5.350 | 5.400 | 5.150 | 5.400 | 5.400 | 882,574 |
| 2026-02-24 | 5.350 | 5.600 | 5.350 | 5.350 | 5.350 | 2,045,937 |
| 2026-02-23 | 5.300 | 5.507 | 5.228 | 5.360 | 5.360 | 476,802 |
| 2026-02-20 | 5.300 | 5.385 | 5.222 | 5.340 | 5.340 | 1,074,934 |
| 2026-02-19 | 5.250 | 5.300 | 5.216 | 5.300 | 5.300 | 243,018 |
| 2026-02-18 | 5.250 | 5.560 | 5.160 | 5.250 | 5.250 | 303,514 |
| 2026-02-17 | 5.300 | 5.500 | 5.060 | 5.280 | 5.280 | 3,674,706 |
| 2026-02-16 | 5.200 | 5.300 | 5.100 | 5.230 | 5.230 | 806,766 |
| 2026-02-13 | 5.250 | 5.490 | 5.060 | 5.210 | 5.210 | 2,666,259 |
| 2026-02-12 | 5.600 | 5.600 | 5.100 | 5.230 | 5.230 | 16,629,969 |
| 2026-02-11 | 4.900 | 5.470 | 4.617 | 5.200 | 5.200 | 28,250,295 |
| 2026-02-10 | 5.650 | 5.720 | 5.600 | 5.700 | 5.700 | 271,128 |
| 2026-02-09 | 5.800 | 5.900 | 5.250 | 5.700 | 5.700 | 1,912,510 |
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.