Digital 9 Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 5.600 | 5.800 | 5.400 | 5.600 | 5.600 | 120,858 |
| 2026-02-05 | 5.550 | 5.700 | 5.470 | 5.700 | 5.700 | 1,070,606 |
| 2026-02-04 | 5.550 | 5.600 | 5.450 | 5.470 | 5.470 | 7,163,231 |
| 2026-02-03 | 5.500 | 6.115 | 5.500 | 5.550 | 5.550 | 350,226 |
| 2026-02-02 | 5.650 | 5.650 | 5.144 | 5.650 | 5.650 | 780,817 |
| 2026-01-30 | 5.690 | 5.690 | 5.400 | 5.600 | 5.600 | 959,326 |
| 2026-01-29 | 5.500 | 5.700 | 5.500 | 5.600 | 5.600 | 793,528 |
| 2026-01-28 | 5.720 | 6.080 | 5.497 | 5.500 | 5.500 | 798,642 |
| 2026-01-27 | 5.550 | 5.700 | 5.400 | 5.700 | 5.700 | 4,773,188 |
| 2026-01-26 | 5.500 | 5.700 | 5.400 | 5.400 | 5.400 | 2,439,097 |
| 2026-01-23 | 5.400 | 5.700 | 5.300 | 5.500 | 5.500 | 1,620,110 |
| 2026-01-22 | 5.600 | 5.700 | 5.430 | 5.540 | 5.540 | 1,282,542 |
| 2026-01-21 | 5.550 | 5.989 | 5.420 | 5.600 | 5.600 | 3,277,638 |
| 2026-01-20 | 5.600 | 5.800 | 5.525 | 5.650 | 5.650 | 855,747 |
| 2026-01-19 | 5.700 | 6.090 | 5.400 | 5.600 | 5.600 | 1,131,873 |
| 2026-01-16 | 5.660 | 6.413 | 5.558 | 5.750 | 5.750 | 780,867 |
| 2026-01-15 | 5.800 | 6.190 | 5.510 | 5.650 | 5.650 | 220,928 |
| 2026-01-14 | 5.700 | 6.190 | 5.510 | 5.800 | 5.800 | 249,230 |
| 2026-01-13 | 5.960 | 6.078 | 5.705 | 5.960 | 5.960 | 1,266,517 |
| 2026-01-12 | 5.750 | 6.190 | 5.700 | 5.720 | 5.720 | 2,151,218 |
| 2026-01-09 | 6.000 | 6.100 | 5.700 | 6.000 | 6.000 | 207,446 |
| 2026-01-08 | 5.800 | 6.132 | 5.700 | 5.800 | 5.800 | 380,217 |
| 2026-01-07 | 5.750 | 6.100 | 5.750 | 6.095 | 6.095 | 238,381 |
| 2026-01-06 | 5.920 | 6.090 | 5.700 | 6.000 | 6.000 | 823,368 |
| 2026-01-05 | 5.810 | 6.200 | 5.700 | 5.700 | 5.700 | 3,003,991 |
| 2026-01-02 | 6.150 | 6.598 | 5.700 | 6.050 | 6.050 | 5,031,097 |
| 2025-12-31 | 6.040 | 6.110 | 5.900 | 5.900 | 5.900 | 1,960,758 |
| 2025-12-30 | 5.940 | 5.940 | 5.410 | 5.800 | 5.800 | 231,189 |
| 2025-12-29 | 5.950 | 5.950 | 5.644 | 5.805 | 5.805 | 696,669 |
| 2025-12-24 | 5.950 | 5.950 | 5.643 | 5.775 | 5.775 | 289,378 |
| 2025-12-23 | 5.600 | 5.950 | 5.550 | 5.650 | 5.650 | 7,582,268 |
| 2025-12-22 | 5.800 | 5.950 | 5.218 | 5.750 | 5.750 | 577,819 |
| 2025-12-19 | 5.630 | 5.950 | 5.600 | 5.700 | 5.700 | 1,091,318 |
| 2025-12-18 | 5.600 | 5.840 | 5.310 | 5.650 | 5.650 | 4,474,533 |
| 2025-12-17 | 5.610 | 5.950 | 5.610 | 5.610 | 5.610 | 651,576 |
| 2025-12-16 | 5.500 | 5.940 | 5.500 | 5.610 | 5.610 | 363,684 |
| 2025-12-15 | 5.750 | 6.100 | 5.660 | 5.750 | 5.750 | 1,220,523 |
| 2025-12-12 | 5.850 | 6.090 | 5.700 | 5.800 | 5.800 | 2,905,999 |
| 2025-12-11 | 5.850 | 6.000 | 5.850 | 5.850 | 5.850 | 1,274,010 |
| 2025-12-10 | 5.910 | 6.172 | 5.900 | 5.900 | 5.900 | 1,350,354 |
| 2025-12-09 | 5.810 | 6.230 | 5.750 | 5.900 | 5.900 | 564,925 |
| 2025-12-08 | 5.780 | 6.190 | 5.760 | 5.850 | 5.850 | 384,550 |
| 2025-12-05 | 5.900 | 6.190 | 5.750 | 5.900 | 5.900 | 349,560 |
| 2025-12-04 | 5.800 | 6.060 | 5.745 | 5.800 | 5.800 | 2,400,735 |
| 2025-12-03 | 6.000 | 6.154 | 5.700 | 5.900 | 5.900 | 1,622,993 |
| 2025-12-02 | 6.000 | 6.480 | 5.900 | 6.000 | 6.000 | 2,978,807 |
| 2025-12-01 | 6.000 | 6.300 | 5.595 | 5.800 | 5.800 | 5,891,083 |
| 2025-11-28 | 6.200 | 6.360 | 6.000 | 6.000 | 6.000 | 2,502,141 |
| 2025-11-27 | 5.990 | 6.210 | 5.666 | 6.000 | 6.000 | 33,755,082 |
| 2025-11-26 | 8.000 | 8.200 | 4.500 | 5.680 | 5.680 | 63,455,224 |
| 2025-11-25 | 8.060 | 8.090 | 7.740 | 7.850 | 7.850 | 2,223,700 |
| 2025-11-24 | 7.900 | 8.190 | 7.750 | 7.750 | 7.750 | 419,854 |
| 2025-11-21 | 7.850 | 7.990 | 7.800 | 7.800 | 7.800 | 3,297,058 |
| 2025-11-20 | 8.000 | 8.044 | 7.800 | 7.880 | 7.880 | 1,302,514 |
| 2025-11-19 | 7.900 | 7.988 | 7.760 | 7.900 | 7.900 | 711,962 |
| 2025-11-18 | 8.164 | 8.164 | 7.960 | 8.075 | 8.075 | 103,809 |
| 2025-11-17 | 7.840 | 8.190 | 7.840 | 8.070 | 8.070 | 168,385 |
| 2025-11-14 | 7.980 | 8.100 | 7.754 | 7.820 | 7.820 | 3,646,159 |
| 2025-11-13 | 8.150 | 8.510 | 7.980 | 8.100 | 8.100 | 429,679 |
| 2025-11-12 | 8.430 | 8.520 | 8.104 | 8.245 | 8.245 | 227,577 |
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.