Digital 9 Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	14.840	15.180	14.820	14.820	14.820	1,145,269
2024-11-27	15.000	15.407	14.840	14.940	14.940	964,026
2024-11-26	15.600	15.600	14.980	14.980	14.980	1,598,241
2024-11-25	15.720	15.980	15.236	15.240	15.240	3,275,510
2024-11-22	15.420	15.742	15.320	15.700	15.700	653,799
2024-11-21	15.360	15.560	15.146	15.340	15.340	608,098
2024-11-20	15.100	15.812	15.100	15.340	15.340	628,308
2024-11-19	15.400	15.740	15.100	15.740	15.740	3,027,778
2024-11-18	15.500	15.780	15.216	15.400	15.400	3,339,911
2024-11-15	15.580	15.665	15.200	15.300	15.300	5,132,549
2024-11-14	16.180	16.180	15.560	15.660	15.660	1,941,995
2024-11-13	16.000	16.000	15.640	15.640	15.640	1,660,794
2024-11-12	16.200	16.500	15.880	15.880	15.880	5,887,721
2024-11-11	16.000	16.620	16.000	16.240	16.240	2,387,127
2024-11-08	16.000	16.053	15.900	15.980	15.980	1,122,590
2024-11-07	15.920	16.221	15.920	16.000	16.000	1,381,893
2024-11-06	16.840	16.840	15.960	16.000	16.000	1,136,651
2024-11-05	16.720	16.720	16.136	16.720	16.720	313,582
2024-11-04	16.200	16.920	16.060	16.100	16.100	1,846,628
2024-11-01	16.220	16.500	16.200	16.200	16.200	2,281,129
2024-10-31	16.540	16.780	16.240	16.300	16.300	1,364,196
2024-10-30	16.700	16.728	16.500	16.500	16.500	3,191,987
2024-10-29	17.100	17.279	16.600	16.600	16.600	4,385,673
2024-10-28	17.600	17.980	17.100	17.100	17.100	4,832,848
2024-10-25	17.700	17.850	17.560	17.560	17.560	2,304,552
2024-10-24	17.740	18.120	17.650	17.700	17.700	4,978,688
2024-10-23	17.720	17.875	17.600	17.740	17.740	2,701,472
2024-10-22	17.920	18.159	17.600	17.600	17.600	2,196,397
2024-10-21	18.400	18.519	17.880	17.940	17.940	3,796,428
2024-10-18	17.920	18.200	17.820	17.900	17.900	2,650,118
2024-10-17	17.800	18.200	17.632	18.060	18.060	1,825,623
2024-10-16	17.800	18.200	17.600	18.000	18.000	2,693,416
2024-10-15	17.700	18.920	17.700	17.800	17.800	3,012,549
2024-10-14	18.580	18.680	17.500	17.500	17.500	3,962,468
2024-10-11	17.500	19.099	17.500	18.320	18.320	9,906,651
2024-10-10	18.300	18.440	17.400	17.600	17.600	1,271,086
2024-10-09	18.400	18.400	18.020	18.100	18.100	1,848,723
2024-10-08	18.100	18.560	18.020	18.300	18.300	1,707,638
2024-10-07	17.920	18.200	17.623	18.200	18.200	1,517,173
2024-10-04	17.400	18.140	17.120	17.800	17.800	2,980,419
2024-10-03	16.940	17.980	16.800	17.400	17.400	2,814,758
2024-10-02	17.000	17.000	16.500	16.700	16.700	3,772,429
2024-10-01	17.500	17.858	16.781	16.800	16.800	7,014,395
2024-09-30	17.600	18.180	16.200	16.360	16.360	7,722,662
2024-09-27	17.360	17.880	17.220	17.600	17.600	4,650,536
2024-09-26	17.500	17.920	17.389	17.400	17.400	8,874,454
2024-09-25	17.500	17.700	17.320	17.320	17.320	2,318,176
2024-09-24	18.020	18.300	17.418	17.520	17.520	2,519,991
2024-09-23	18.100	18.293	17.920	18.000	18.000	2,927,684
2024-09-20	18.300	18.840	18.132	18.300	18.300	5,411,120
2024-09-19	18.820	19.342	18.000	18.220	18.220	3,386,285
2024-09-18	19.100	19.432	18.818	19.000	19.000	1,473,006
2024-09-17	19.000	19.480	19.000	19.100	19.100	1,584,957
2024-09-16	18.600	18.996	18.500	18.840	18.840	1,989,605
2024-09-13	18.940	19.220	18.520	18.900	18.900	2,350,837
2024-09-12	18.500	19.200	18.200	18.700	18.700	1,840,490
2024-09-11	18.480	18.852	18.207	18.400	18.400	2,232,644
2024-09-10	18.320	18.540	17.902	18.540	18.540	2,533,322
2024-09-09	18.500	19.200	18.001	18.500	18.500	2,930,834
2024-09-06	18.200	19.140	17.600	18.500	18.500	11,697,925

← NewerPage 9 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.