Digital 9 Infrastructure PLC historical data

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

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

← NewerPage 3 of 22 · 1,269 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.