Digital 9 Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	9.500	9.600	9.333	9.350	9.350	1,177,446
2025-02-24	9.520	9.630	9.410	9.500	9.500	1,021,354
2025-02-21	9.610	9.720	9.420	9.440	9.440	3,640,170
2025-02-20	9.640	9.970	9.515	9.640	9.640	308,694
2025-02-19	9.680	9.990	9.580	9.580	9.580	4,498,491
2025-02-18	9.790	9.890	9.560	9.800	9.800	1,365,617
2025-02-17	9.820	10.080	9.620	9.990	9.990	7,674,075
2025-02-14	10.000	10.180	9.890	9.900	9.900	4,806,092
2025-02-13	10.280	10.280	9.940	10.055	10.055	196,203
2025-02-12	10.100	10.142	9.900	9.900	9.900	876,217
2025-02-11	10.500	10.500	10.000	10.000	10.000	1,174,200
2025-02-10	10.300	10.500	9.950	10.240	10.240	965,872
2025-02-07	10.000	10.380	9.900	10.200	10.200	11,659,483
2025-02-06	10.120	10.340	9.950	10.100	10.100	1,917,893
2025-02-05	9.780	11.180	9.520	10.100	10.100	13,267,730
2025-02-04	8.940	9.859	8.749	9.700	9.700	5,898,973
2025-02-03	8.800	9.030	8.730	8.830	8.830	4,409,502
2025-01-31	9.610	9.970	8.000	8.990	8.990	17,756,120
2025-01-30	10.220	10.940	9.500	9.700	9.700	8,212,488
2025-01-29	10.720	11.180	10.230	10.260	10.260	8,137,141
2025-01-28	11.940	11.980	10.700	11.000	11.000	8,561,341
2025-01-27	13.040	13.060	11.720	11.720	11.720	10,305,662
2025-01-24	13.380	13.980	12.542	12.700	12.700	5,661,060
2025-01-23	13.520	13.782	13.380	13.400	13.400	4,341,099
2025-01-22	13.720	14.500	13.500	13.580	13.580	1,621,652
2025-01-21	13.920	14.100	13.500	13.860	13.860	8,693,597
2025-01-20	15.020	15.520	13.700	13.780	13.780	12,918,767
2025-01-17	20.250	20.700	14.700	14.980	14.980	13,202,803
2025-01-16	20.700	20.700	19.855	20.100	20.100	1,018,740
2025-01-15	20.800	20.800	20.000	20.300	20.300	572,423
2025-01-14	20.300	20.800	19.900	20.050	20.050	1,488,892
2025-01-13	19.580	20.400	19.128	19.920	19.920	1,972,508
2025-01-10	19.500	19.600	18.736	19.360	19.360	1,329,028
2025-01-09	18.920	19.560	18.820	19.560	19.560	1,584,212
2025-01-08	19.300	19.300	18.600	18.900	18.900	4,933,111
2025-01-07	19.200	19.680	18.902	19.000	19.000	2,553,811
2025-01-06	19.320	19.800	19.200	19.580	19.580	4,027,209
2025-01-03	18.900	19.000	18.580	19.000	19.000	2,977,424
2025-01-02	19.400	20.100	18.960	19.060	19.060	1,662,074
2024-12-31	18.900	19.400	18.620	18.900	18.900	1,822,581
2024-12-30	18.160	18.540	17.712	18.100	18.100	605,324
2024-12-27	17.600	18.180	17.600	18.080	18.080	594,436
2024-12-24	17.360	18.080	17.360	18.080	18.080	294,265
2024-12-23	17.360	17.700	17.360	17.700	17.700	456,485
2024-12-20	17.420	18.480	17.340	17.900	17.900	2,513,320
2024-12-19	17.500	17.780	17.340	17.500	17.500	2,759,158
2024-12-18	17.640	18.400	17.460	18.000	18.000	4,861,556
2024-12-17	17.640	17.766	17.460	17.740	17.740	664,779
2024-12-16	17.920	18.494	17.900	17.960	17.960	1,707,975
2024-12-13	18.800	18.800	17.660	17.700	17.700	616,173
2024-12-12	18.640	18.800	18.100	18.120	18.120	1,711,869
2024-12-11	18.120	18.600	17.719	18.500	18.500	4,875,218
2024-12-10	17.000	18.200	16.977	18.200	18.200	4,078,818
2024-12-09	16.400	17.000	15.815	17.000	17.000	2,958,317
2024-12-06	15.500	16.398	14.800	16.320	16.320	1,471,256
2024-12-05	14.600	15.640	14.600	15.360	15.360	3,730,794
2024-12-04	14.680	15.094	14.614	15.000	15.000	1,129,083
2024-12-03	14.720	14.800	14.680	14.700	14.700	1,450,166
2024-12-02	14.840	15.100	14.740	14.780	14.780	1,197,499
2024-11-29	14.860	15.480	14.840	14.840	14.840	482,890

← NewerPage 8 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.