Digital 9 Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.100 | 8.220 | 8.000 | 8.000 | 8.000 | 3,451,863 |
| 2025-05-22 | 8.200 | 8.200 | 8.000 | 8.200 | 8.200 | 844,128 |
| 2025-05-21 | 7.900 | 8.159 | 7.900 | 8.060 | 8.060 | 5,365,346 |
| 2025-05-20 | 8.000 | 8.210 | 7.860 | 7.860 | 7.860 | 7,412,000 |
| 2025-05-19 | 8.000 | 8.210 | 7.871 | 7.935 | 7.935 | 799,782 |
| 2025-05-16 | 8.000 | 8.010 | 7.860 | 7.860 | 7.860 | 1,720,443 |
| 2025-05-15 | 8.100 | 8.330 | 8.010 | 8.020 | 8.020 | 3,624,108 |
| 2025-05-14 | 8.000 | 8.120 | 7.910 | 8.000 | 8.000 | 10,899,483 |
| 2025-05-13 | 8.000 | 8.080 | 7.921 | 8.000 | 8.000 | 2,523,291 |
| 2025-05-12 | 8.000 | 8.160 | 7.939 | 7.950 | 7.950 | 6,697,341 |
| 2025-05-09 | 7.990 | 8.210 | 7.902 | 7.910 | 7.910 | 4,863,378 |
| 2025-05-08 | 8.170 | 8.219 | 7.923 | 7.960 | 7.960 | 8,416,612 |
| 2025-05-07 | 7.900 | 8.174 | 7.792 | 8.100 | 8.100 | 10,960,609 |
| 2025-05-06 | 7.800 | 8.120 | 7.630 | 7.820 | 7.820 | 2,999,849 |
| 2025-05-02 | 7.800 | 7.810 | 7.520 | 7.630 | 7.630 | 2,494,834 |
| 2025-05-01 | 7.960 | 8.032 | 7.634 | 7.640 | 7.640 | 12,458,446 |
| 2025-04-30 | 8.200 | 8.540 | 8.200 | 8.370 | 8.370 | 2,547,293 |
| 2025-04-29 | 8.410 | 8.540 | 8.070 | 8.430 | 8.430 | 1,081,444 |
| 2025-04-28 | 8.410 | 8.561 | 8.400 | 8.400 | 8.400 | 488,735 |
| 2025-04-25 | 8.680 | 8.680 | 8.410 | 8.420 | 8.420 | 306,734 |
| 2025-04-24 | 8.490 | 8.500 | 8.324 | 8.370 | 8.370 | 350,029 |
| 2025-04-23 | 8.500 | 8.500 | 8.300 | 8.390 | 8.390 | 959,547 |
| 2025-04-22 | 8.540 | 8.611 | 8.455 | 8.500 | 8.500 | 3,792,881 |
| 2025-04-17 | 8.400 | 8.520 | 8.129 | 8.440 | 8.440 | 1,411,519 |
| 2025-04-16 | 8.300 | 8.540 | 8.070 | 8.300 | 8.300 | 730,052 |
| 2025-04-15 | 8.200 | 8.540 | 8.103 | 8.350 | 8.350 | 298,908 |
| 2025-04-14 | 8.320 | 8.690 | 8.130 | 8.510 | 8.510 | 1,303,863 |
| 2025-04-11 | 8.310 | 8.380 | 8.220 | 8.220 | 8.220 | 3,978,104 |
| 2025-04-10 | 8.560 | 8.570 | 8.220 | 8.280 | 8.280 | 2,743,732 |
| 2025-04-09 | 8.210 | 8.560 | 8.193 | 8.200 | 8.200 | 2,159,446 |
| 2025-04-08 | 8.410 | 8.515 | 8.250 | 8.440 | 8.440 | 2,835,506 |
| 2025-04-07 | 8.750 | 9.190 | 8.200 | 8.350 | 8.350 | 1,631,532 |
| 2025-04-04 | 9.010 | 9.320 | 8.800 | 9.000 | 9.000 | 4,312,239 |
| 2025-04-03 | 8.930 | 9.370 | 8.915 | 8.965 | 8.965 | 3,922,393 |
| 2025-04-02 | 9.200 | 9.290 | 9.065 | 9.200 | 9.200 | 1,712,458 |
| 2025-04-01 | 9.240 | 9.370 | 9.152 | 9.300 | 9.300 | 1,420,287 |
| 2025-03-31 | 9.190 | 9.300 | 9.000 | 9.150 | 9.150 | 1,505,745 |
| 2025-03-28 | 9.200 | 9.380 | 9.010 | 9.380 | 9.380 | 1,234,217 |
| 2025-03-27 | 9.210 | 9.313 | 9.090 | 9.200 | 9.200 | 953,026 |
| 2025-03-26 | 9.200 | 9.340 | 9.146 | 9.200 | 9.200 | 4,608,792 |
| 2025-03-25 | 9.240 | 9.240 | 8.900 | 9.140 | 9.140 | 1,317,232 |
| 2025-03-24 | 9.300 | 9.372 | 8.980 | 9.000 | 9.000 | 1,045,525 |
| 2025-03-21 | 8.940 | 9.400 | 8.930 | 9.150 | 9.150 | 737,929 |
| 2025-03-20 | 9.000 | 9.400 | 8.947 | 9.150 | 9.150 | 1,999,070 |
| 2025-03-19 | 9.100 | 9.400 | 9.000 | 9.100 | 9.100 | 533,746 |
| 2025-03-18 | 9.110 | 9.302 | 9.100 | 9.140 | 9.140 | 1,782,310 |
| 2025-03-17 | 9.010 | 9.290 | 8.930 | 9.140 | 9.140 | 894,701 |
| 2025-03-14 | 9.260 | 9.260 | 9.000 | 9.200 | 9.200 | 1,227,222 |
| 2025-03-13 | 9.080 | 9.290 | 8.930 | 9.000 | 9.000 | 1,419,481 |
| 2025-03-12 | 8.930 | 9.290 | 8.900 | 9.000 | 9.000 | 1,705,937 |
| 2025-03-11 | 9.000 | 9.396 | 8.930 | 8.930 | 8.930 | 1,241,825 |
| 2025-03-10 | 9.110 | 9.380 | 9.073 | 9.230 | 9.230 | 474,763 |
| 2025-03-07 | 9.010 | 9.370 | 9.000 | 9.070 | 9.070 | 4,628,327 |
| 2025-03-06 | 9.100 | 9.191 | 9.000 | 9.000 | 9.000 | 416,029 |
| 2025-03-05 | 9.220 | 9.480 | 9.100 | 9.200 | 9.200 | 1,098,844 |
| 2025-03-04 | 9.420 | 9.600 | 9.240 | 9.240 | 9.240 | 932,041 |
| 2025-03-03 | 9.370 | 9.440 | 9.044 | 9.370 | 9.370 | 1,225,896 |
| 2025-02-28 | 8.920 | 9.380 | 8.910 | 9.200 | 9.200 | 13,308,265 |
| 2025-02-27 | 9.280 | 9.280 | 8.900 | 8.900 | 8.900 | 4,176,411 |
| 2025-02-26 | 9.360 | 9.475 | 9.238 | 9.280 | 9.280 | 3,945,408 |
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.