What UK stock market listing rules change mean

The reforms address a number of recommendations made in the UK Listing Review and the Kalifa Review of UK FinTech

DigitalBridge Group, Inc. (DBRG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

7.91

-0.08

(-1.00%)

At close: 04:00PM EST

7.91

0.00

(0.00%)

After hours:

06:03PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	8.00	8.02	7.72	7.91	7.91	3,236,900
02 Dec 2021	7.77	8.08	7.66	7.99	7.99	4,236,400
01 Dec 2021	8.13	8.17	7.67	7.67	7.67	4,362,000
30 Nov 2021	8.18	8.19	7.93	7.96	7.96	7,434,800
29 Nov 2021	8.22	8.31	8.06	8.26	8.26	5,699,800
26 Nov 2021	8.00	8.17	7.78	8.10	8.10	3,620,600
24 Nov 2021	7.99	8.28	7.92	8.21	8.21	5,331,400
23 Nov 2021	7.60	8.02	7.55	7.96	7.96	5,481,900
22 Nov 2021	7.49	7.63	7.39	7.56	7.56	4,401,700
19 Nov 2021	7.41	7.66	7.40	7.56	7.56	4,191,700
18 Nov 2021	7.80	7.85	7.53	7.59	7.59	3,356,100
17 Nov 2021	7.90	7.94	7.52	7.77	7.77	4,309,900
16 Nov 2021	8.23	8.26	7.88	7.91	7.91	5,922,200
15 Nov 2021	7.52	8.24	7.50	8.17	8.17	18,320,900
12 Nov 2021	7.58	7.59	7.46	7.56	7.56	1,486,800
11 Nov 2021	7.70	7.71	7.51	7.53	7.53	1,473,100
10 Nov 2021	7.79	8.02	7.68	7.69	7.69	5,311,500
09 Nov 2021	7.70	7.84	7.68	7.79	7.79	6,709,600
08 Nov 2021	7.70	7.71	7.57	7.65	7.65	2,309,700
05 Nov 2021	7.71	7.80	7.57	7.67	7.67	4,072,400
04 Nov 2021	7.15	7.60	7.10	7.43	7.43	7,684,100
03 Nov 2021	6.80	7.00	6.80	6.96	6.96	3,008,800
02 Nov 2021	6.94	6.94	6.79	6.83	6.83	1,781,000
01 Nov 2021	6.69	6.94	6.66	6.93	6.93	2,533,300
29 Oct 2021	6.69	6.74	6.61	6.70	6.70	2,746,200
28 Oct 2021	6.61	6.73	6.57	6.69	6.69	1,767,100
27 Oct 2021	6.60	6.68	6.53	6.59	6.59	2,772,400
26 Oct 2021	6.67	6.75	6.61	6.68	6.68	2,342,100
25 Oct 2021	6.57	6.68	6.53	6.66	6.66	2,644,600
22 Oct 2021	6.65	6.69	6.53	6.57	6.57	3,114,900
21 Oct 2021	6.50	6.63	6.43	6.61	6.61	2,493,400
20 Oct 2021	6.42	6.57	6.35	6.48	6.48	1,758,600
19 Oct 2021	6.55	6.65	6.41	6.42	6.42	2,466,200
18 Oct 2021	6.72	6.74	6.53	6.59	6.59	2,363,200
15 Oct 2021	7.05	7.09	6.68	6.73	6.73	3,477,600
14 Oct 2021	6.81	6.96	6.77	6.85	6.85	3,991,800
13 Oct 2021	6.66	6.82	6.65	6.80	6.80	3,661,300
12 Oct 2021	6.73	6.78	6.69	6.70	6.70	3,432,300
11 Oct 2021	6.68	6.83	6.61	6.69	6.69	2,939,700
08 Oct 2021	6.39	6.74	6.35	6.70	6.70	3,905,100
07 Oct 2021	6.49	6.59	6.35	6.42	6.42	7,311,400
06 Oct 2021	5.70	6.11	5.53	6.10	6.10	7,928,900
05 Oct 2021	6.08	6.13	5.83	5.84	5.84	4,290,000
04 Oct 2021	6.20	6.26	6.07	6.10	6.10	2,079,700
01 Oct 2021	6.06	6.25	6.06	6.18	6.18	2,358,000
30 Sept 2021	6.21	6.30	6.03	6.03	6.03	3,612,500
29 Sept 2021	6.15	6.26	6.04	6.19	6.19	3,065,000
28 Sept 2021	6.29	6.29	6.04	6.06	6.06	6,084,100
27 Sept 2021	6.34	6.46	6.27	6.31	6.31	2,865,000
24 Sept 2021	6.55	6.56	6.31	6.35	6.35	2,740,300
23 Sept 2021	6.55	6.57	6.45	6.47	6.47	2,883,600
22 Sept 2021	6.43	6.56	6.42	6.47	6.47	1,465,400
21 Sept 2021	6.58	6.60	6.40	6.42	6.42	1,934,500
20 Sept 2021	6.47	6.49	6.34	6.49	6.49	2,441,600
17 Sept 2021	6.47	6.59	6.39	6.59	6.59	8,398,900
16 Sept 2021	6.44	6.51	6.28	6.50	6.50	2,441,500
15 Sept 2021	6.50	6.52	6.43	6.46	6.46	1,946,300
14 Sept 2021	6.70	6.70	6.47	6.52	6.52	1,688,700
13 Sept 2021	6.53	6.74	6.45	6.62	6.62	2,058,400
10 Sept 2021	6.51	6.71	6.45	6.47	6.47	3,563,700
09 Sept 2021	6.50	6.66	6.48	6.51	6.51	3,170,700
08 Sept 2021	6.73	6.84	6.62	6.67	6.67	2,933,700
07 Sept 2021	6.80	6.83	6.68	6.73	6.73	2,200,300
03 Sept 2021	6.85	6.90	6.72	6.85	6.85	1,196,100
02 Sept 2021	6.98	6.98	6.84	6.88	6.88	2,363,500
01 Sept 2021	6.96	6.99	6.82	6.93	6.93	1,293,100
31 Aug 2021	6.85	6.94	6.83	6.90	6.90	2,286,000
30 Aug 2021	7.01	7.05	6.85	6.88	6.88	1,539,300
27 Aug 2021	6.75	7.09	6.75	7.01	7.01	2,152,800
26 Aug 2021	6.92	6.92	6.72	6.77	6.77	1,806,600
25 Aug 2021	6.81	7.02	6.78	6.95	6.95	1,659,600
24 Aug 2021	6.90	6.92	6.78	6.81	6.81	2,435,600
23 Aug 2021	6.85	6.93	6.74	6.88	6.88	1,883,300
20 Aug 2021	6.62	6.83	6.61	6.80	6.80	2,041,400
19 Aug 2021	6.63	6.74	6.61	6.66	6.66	2,795,900
18 Aug 2021	6.76	6.82	6.64	6.75	6.75	1,868,000
17 Aug 2021	6.80	6.87	6.70	6.79	6.79	2,765,500
16 Aug 2021	6.99	6.99	6.82	6.89	6.89	2,509,300
13 Aug 2021	7.14	7.15	6.99	7.02	7.02	1,231,200
12 Aug 2021	7.24	7.24	7.02	7.15	7.15	2,329,600
11 Aug 2021	7.07	7.26	7.07	7.19	7.19	1,726,900
10 Aug 2021	7.06	7.25	6.97	7.13	7.13	1,905,000
09 Aug 2021	7.03	7.13	6.86	7.00	7.00	3,433,700
06 Aug 2021	6.96	7.12	6.65	7.06	7.06	3,954,900
05 Aug 2021	6.80	7.03	6.80	6.98	6.98	2,593,400
04 Aug 2021	6.69	6.88	6.68	6.82	6.82	2,255,000
03 Aug 2021	6.86	6.86	6.64	6.76	6.76	1,472,900
02 Aug 2021	6.97	7.04	6.69	6.81	6.81	2,926,300
30 Jul 2021	6.84	7.08	6.83	6.96	6.96	3,906,000
29 Jul 2021	6.77	6.98	6.74	6.84	6.84	7,135,700
28 Jul 2021	6.78	6.87	6.64	6.73	6.73	2,470,300
27 Jul 2021	6.86	6.92	6.66	6.69	6.69	2,881,500
26 Jul 2021	6.77	6.91	6.70	6.88	6.88	2,395,500
23 Jul 2021	6.90	6.97	6.72	6.76	6.76	4,153,300
22 Jul 2021	6.90	6.97	6.78	6.82	6.82	5,139,600
21 Jul 2021	7.01	7.22	6.74	6.87	6.87	11,158,600
20 Jul 2021	7.04	7.30	6.84	6.93	6.93	12,412,500
19 Jul 2021	7.10	7.18	6.90	7.03	7.03	9,009,400
16 Jul 2021	7.45	7.53	7.20	7.24	7.24	1,916,200
15 Jul 2021	7.37	7.44	7.20	7.40	7.40	1,581,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,122.32-6.89(-0.10%)

FTSE 25022,646.08-38.76(-0.17%)

AIM1,182.30-6.44(-0.54%)

GBP/EUR1.1690-0.0076(-0.65%)

GBP/USD1.3235-0.0067(-0.50%)

BTC-GBP37,091.07-3,806.52(-9.31%)

What UK stock market listing rules change mean

DigitalBridge Group, Inc. (DBRG)

FTSE 100
7,122.32
-6.89(-0.10%)

FTSE 250
22,646.08
-38.76(-0.17%)

AIM
1,182.30
-6.44(-0.54%)

GBP/EUR
1.1690
-0.0076(-0.65%)

GBP/USD
1.3235
-0.0067(-0.50%)

BTC-GBP
37,091.07
-3,806.52(-9.31%)