Digital 9 Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	9.700	9.760	9.500	9.540	9.540	1,542,132
2025-08-15	9.650	9.839	9.650	9.760	9.760	216,446
2025-08-14	9.720	9.870	9.627	9.720	9.720	874,306
2025-08-13	9.750	9.800	9.700	9.800	9.800	709,530
2025-08-12	9.810	9.990	9.720	9.800	9.800	909,387
2025-08-11	9.700	9.890	9.700	9.810	9.810	826,551
2025-08-08	9.800	9.990	9.700	9.710	9.710	330,031
2025-08-07	9.700	9.890	9.700	9.700	9.700	1,924,649
2025-08-06	9.700	9.890	9.700	9.800	9.800	257,892
2025-08-05	9.900	9.990	9.666	9.710	9.710	497,721
2025-08-04	9.720	9.990	9.720	9.770	9.770	521,701
2025-08-01	9.800	9.990	9.650	9.700	9.700	1,329,055
2025-07-31	9.800	9.990	9.800	9.900	9.900	189,378
2025-07-30	9.810	10.000	9.810	9.900	9.900	114,382
2025-07-29	10.000	10.043	9.730	9.930	9.930	2,574,542
2025-07-28	9.900	10.300	9.900	9.950	9.950	377,598
2025-07-25	9.890	10.100	9.850	9.990	9.990	164,079
2025-07-24	9.760	10.056	9.760	9.930	9.930	3,269,768
2025-07-23	9.770	9.970	9.760	9.970	9.970	666,109
2025-07-22	9.900	10.120	9.810	9.830	9.830	1,202,091
2025-07-21	9.819	9.990	9.773	9.810	9.810	874,731
2025-07-18	9.750	10.000	9.750	9.810	9.810	350,508
2025-07-17	9.850	9.990	9.750	9.780	9.780	930,417
2025-07-16	9.800	10.060	9.770	9.895	9.895	1,679,266
2025-07-15	9.800	9.980	9.619	9.820	9.820	3,288,296
2025-07-14	9.700	9.980	9.583	9.710	9.710	467,406
2025-07-11	9.700	9.870	9.600	9.710	9.710	9,621,096
2025-07-10	9.880	10.280	9.580	9.700	9.700	766,344
2025-07-09	10.000	10.000	9.800	9.900	9.900	199,486
2025-07-08	9.800	10.280	9.800	9.800	9.800	1,200,940
2025-07-07	9.960	10.117	9.800	9.990	9.990	526,664
2025-07-04	9.800	10.117	9.800	9.800	9.800	198,194
2025-07-03	9.900	10.080	9.800	9.850	9.850	1,505,384
2025-07-02	9.960	10.240	9.800	9.800	9.800	121,390
2025-07-01	9.900	10.280	9.800	9.910	9.910	689,284
2025-06-30	9.950	10.280	9.800	9.800	9.800	461,286
2025-06-27	10.300	10.300	9.880	10.000	10.000	648,699
2025-06-26	10.280	10.280	9.866	10.120	10.120	1,852,021
2025-06-25	9.460	10.660	9.320	10.115	10.115	4,156,380
2025-06-24	9.340	9.460	9.128	9.320	9.320	774,693
2025-06-23	9.270	9.460	9.071	9.270	9.270	923,273
2025-06-20	9.200	9.340	9.200	9.320	9.320	146,368
2025-06-19	9.340	9.460	9.110	9.285	9.285	438,128
2025-06-18	9.320	9.450	9.149	9.250	9.250	752,716
2025-06-17	9.300	9.300	9.100	9.130	9.130	629,594
2025-06-16	9.300	9.373	9.000	9.260	9.260	2,101,826
2025-06-13	9.410	9.410	9.114	9.290	9.290	6,234,311
2025-06-12	9.800	9.800	9.298	9.410	9.410	1,325,948
2025-06-11	9.170	9.725	9.020	9.450	9.450	4,816,481
2025-06-10	8.990	9.150	8.822	9.080	9.080	1,074,348
2025-06-09	8.800	9.020	8.800	8.800	8.800	244,467
2025-06-06	9.000	9.010	8.610	9.000	9.000	2,436,581
2025-06-05	8.930	8.930	8.700	8.890	8.890	795,870
2025-06-04	8.700	8.820	8.560	8.610	8.610	2,181,875
2025-06-03	8.410	8.680	8.410	8.510	8.510	854,193
2025-06-02	8.420	8.670	8.349	8.560	8.560	668,295
2025-05-30	8.550	8.680	8.000	8.320	8.320	1,926,865
2025-05-29	8.280	8.410	8.163	8.400	8.400	1,349,953
2025-05-28	8.200	8.290	8.000	8.010	8.010	3,177,756
2025-05-27	8.180	8.251	8.060	8.060	8.060	1,118,460

← NewerPage 6 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.