Digital 9 Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	8.200	8.510	7.990	8.150	8.150	9,409,333
2025-11-10	8.200	8.464	8.046	8.305	8.305	583,575
2025-11-07	8.200	8.500	7.983	8.000	8.000	6,824,926
2025-11-06	8.240	8.300	8.103	8.200	8.200	405,202
2025-11-05	8.480	8.482	8.240	8.300	8.300	790,921
2025-11-04	8.300	8.500	8.296	8.335	8.335	961,309
2025-11-03	8.400	8.530	8.315	8.400	8.400	162,370
2025-10-31	8.410	8.410	8.240	8.240	8.240	321,592
2025-10-30	8.400	8.528	8.300	8.320	8.320	8,766,160
2025-10-29	8.290	8.484	8.200	8.440	8.440	3,840,033
2025-10-28	8.300	8.370	8.077	8.290	8.290	2,380,898
2025-10-27	8.170	8.258	8.022	8.200	8.200	1,897,489
2025-10-24	8.170	8.290	8.000	8.170	8.170	199,380
2025-10-23	8.110	8.500	8.015	8.200	8.200	761,429
2025-10-22	8.100	8.380	8.047	8.100	8.100	406,467
2025-10-21	8.160	8.340	8.130	8.150	8.150	3,332,836
2025-10-20	8.220	8.380	8.150	8.150	8.150	493,880
2025-10-17	8.200	8.390	8.142	8.220	8.220	211,851
2025-10-16	8.300	8.380	8.200	8.240	8.240	1,222,834
2025-10-15	8.300	8.340	8.000	8.150	8.150	450,427
2025-10-14	8.140	8.360	8.000	8.140	8.140	762,731
2025-10-13	8.250	8.370	8.013	8.260	8.260	1,896,840
2025-10-10	8.360	8.600	8.150	8.210	8.210	5,289,869
2025-10-09	8.500	8.680	8.420	8.460	8.460	3,179,099
2025-10-08	8.500	8.715	8.460	8.520	8.520	383,521
2025-10-07	8.790	8.790	8.482	8.515	8.515	198,456
2025-10-06	8.610	8.790	8.420	8.440	8.440	2,480,144
2025-10-03	8.750	8.790	8.600	8.600	8.600	638,175
2025-10-02	8.750	9.000	8.600	8.650	8.650	1,673,572
2025-10-01	8.750	8.900	8.700	8.900	8.900	625,311
2025-09-30	8.750	9.000	8.750	8.900	8.900	543,709
2025-09-29	9.000	9.000	8.750	9.000	9.000	1,823,064
2025-09-26	8.970	9.457	8.635	8.800	8.800	7,052,301
2025-09-25	8.970	8.970	8.711	8.900	8.900	1,128,964
2025-09-24	8.730	8.900	8.730	8.810	8.810	140,570
2025-09-23	8.960	8.960	8.660	8.800	8.800	599,151
2025-09-22	8.600	8.960	8.600	8.800	8.800	1,073,945
2025-09-19	8.800	8.970	8.700	8.700	8.700	453,925
2025-09-18	8.900	9.160	8.773	8.890	8.890	690,609
2025-09-17	8.800	9.090	8.766	8.900	8.900	178,909
2025-09-16	9.010	9.160	8.800	9.100	9.100	387,647
2025-09-15	9.170	9.170	8.800	9.170	9.170	685,489
2025-09-12	8.950	9.350	8.800	9.010	9.010	6,446,841
2025-09-11	9.010	9.360	9.000	9.030	9.030	1,430,215
2025-09-10	9.185	9.232	9.055	9.075	9.075	308,495
2025-09-09	9.060	9.120	9.000	9.080	9.080	376,279
2025-09-08	9.200	9.224	9.060	9.070	9.070	968,087
2025-09-05	9.220	9.290	9.060	9.130	9.130	416,430
2025-09-04	9.060	9.390	9.060	9.110	9.110	92,304
2025-09-03	9.170	9.280	9.095	9.100	9.100	3,431,333
2025-09-02	9.210	9.560	9.130	9.240	9.240	1,252,170
2025-09-01	9.340	9.550	9.210	9.290	9.290	132,156
2025-08-29	9.210	9.380	9.210	9.300	9.300	227,154
2025-08-28	9.380	9.450	9.216	9.300	9.300	1,533,266
2025-08-27	9.300	9.440	9.284	9.350	9.350	871,276
2025-08-26	9.500	9.620	9.200	9.450	9.450	1,582,373
2025-08-22	9.300	9.384	9.200	9.330	9.330	2,850,026
2025-08-21	9.520	9.520	9.190	9.255	9.255	1,048,724
2025-08-20	9.520	9.561	9.400	9.450	9.450	483,756
2025-08-19	9.500	9.690	9.500	9.610	9.610	526,738

← NewerPage 5 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.