UK markets closed

Digital 9 Infrastructure PLC (DGI9.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
20.70-0.55 (-2.59%)
At close: 05:07PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202420.8021.7520.6020.7020.702,076,044
18 Apr 202420.4521.2520.0021.2521.253,444,901
17 Apr 202420.4020.5020.1020.4020.402,612,274
16 Apr 202421.3022.2519.7020.2020.205,060,561
15 Apr 202421.8022.1321.1021.3521.351,484,565
12 Apr 202421.9022.2521.6021.8521.851,989,921
11 Apr 202422.5022.8021.6521.6521.651,790,838
10 Apr 202422.5022.7722.1522.5522.551,700,509
09 Apr 202422.4523.2522.2022.3022.303,253,580
08 Apr 202422.9522.9522.1022.4022.402,773,140
05 Apr 202423.0023.0022.5022.6022.602,807,818
04 Apr 202422.5523.0522.8022.8522.851,877,203
03 Apr 202423.0023.2521.9022.2022.201,442,061
02 Apr 202422.2523.3021.2522.9522.952,015,473
28 Mar 202421.2022.4021.0022.4022.407,968,791
27 Mar 202420.9021.6520.7121.0021.003,667,844
26 Mar 202421.1021.9520.5620.7020.707,445,992
25 Mar 202421.5021.9521.1021.1021.104,427,249
22 Mar 202421.3021.9521.2021.8521.853,681,504
21 Mar 202421.9022.1021.4521.5021.501,794,701
20 Mar 202421.4021.8020.7021.5521.551,514,854
19 Mar 202423.0023.0021.4021.5021.503,977,506
18 Mar 202423.6023.6022.6022.7522.751,912,193
15 Mar 202424.5025.7022.6022.6522.654,371,078
14 Mar 202422.5024.5021.3223.5023.502,967,267
13 Mar 202421.2522.5021.1022.0022.002,079,332
12 Mar 202420.6521.4220.4021.0021.004,424,063
11 Mar 202422.0022.7020.5520.5520.552,103,669
08 Mar 202422.5023.0021.8021.9021.903,512,976
07 Mar 202423.6024.4522.4022.7022.702,858,823
06 Mar 202422.5025.3522.5023.8023.808,628,057
05 Mar 202419.3819.5818.8018.9418.942,722,173
04 Mar 202419.0019.7018.5219.0019.005,225,233
01 Mar 202418.0019.4817.6418.8418.845,354,003
29 Feb 202417.6818.1417.6817.7017.702,307,110
28 Feb 202420.7020.7017.0617.6217.626,535,553
27 Feb 202420.6520.6519.7819.7819.781,919,853
26 Feb 202420.0020.7019.9020.0520.052,468,941
23 Feb 202420.4520.4519.7220.0020.003,498,745
22 Feb 202419.5020.8019.2019.9219.922,737,597
21 Feb 202419.5019.5018.6019.3819.385,139,912
20 Feb 202418.7018.9018.3018.3818.382,485,686
19 Feb 202419.0019.3818.6018.6018.60547,189
16 Feb 202418.9019.3818.5418.7818.782,100,967
15 Feb 202418.2018.8817.7618.6618.669,429,959
14 Feb 202418.3018.3017.2017.8417.842,084,775
13 Feb 202417.9018.4017.2117.5817.587,871,602
12 Feb 202418.0019.4017.1017.9817.988,853,013
09 Feb 202417.5418.2014.5017.5617.5615,235,533
08 Feb 202421.2522.0017.3417.7017.7020,466,869
07 Feb 202423.8024.5023.0023.2023.209,528,044
06 Feb 202424.0024.1522.7223.7523.753,050,592
05 Feb 202425.0025.0023.2023.5023.505,297,933
02 Feb 202424.9525.1024.2024.9024.901,994,834
01 Feb 202425.0025.5023.6024.7024.703,223,268
31 Jan 202424.9525.2324.1524.9024.904,200,398
30 Jan 202426.3026.8523.5025.0025.006,858,421
29 Jan 202425.2529.1025.0425.9525.957,650,500
26 Jan 202424.9524.9524.1024.6024.602,437,088
25 Jan 202425.0525.0523.9824.5024.502,140,977
24 Jan 202425.7525.7524.8624.9024.901,934,952
23 Jan 202426.0526.3025.4025.5525.551,994,334
22 Jan 202427.1527.1526.0526.0526.051,563,236
19 Jan 202426.6527.5526.3026.5526.551,575,308
18 Jan 202426.8027.7526.1026.2026.201,468,031
17 Jan 202427.2027.6026.8527.0027.001,649,007
16 Jan 202427.7028.0527.4027.4027.402,126,470
15 Jan 202427.6928.7027.6027.8027.803,850,253
12 Jan 202429.6529.6528.3028.3028.302,193,498
11 Jan 202430.2030.5029.3029.3029.301,983,794
10 Jan 202430.3530.5529.9130.1030.101,248,119
09 Jan 202432.1530.5029.9930.2030.203,023,736
08 Jan 202432.3532.8031.6531.6531.651,651,867
05 Jan 202432.4033.3132.3032.3032.301,793,795
04 Jan 202431.5532.8531.5532.7032.702,259,962
03 Jan 202432.3532.9031.4531.5031.502,246,331
02 Jan 202429.8032.2329.8031.7531.752,908,115
29 Dec 202329.4530.2029.4529.7529.75910,059
28 Dec 202328.8030.2028.7029.8529.851,881,609
27 Dec 202329.6030.2028.6028.9028.904,030,142
22 Dec 202330.0030.4029.6029.6529.651,870,631
21 Dec 202329.5030.4829.1030.2030.204,559,468
20 Dec 202330.0530.2529.0029.1029.103,314,899
19 Dec 202330.0030.9529.4029.4529.454,489,357
18 Dec 202330.0031.4029.8830.4030.407,365,292
15 Dec 202329.4529.6027.8929.5029.5019,819,863
14 Dec 202329.9030.9028.0029.1029.1011,138,838
13 Dec 202330.0030.5028.6029.4529.454,105,032
12 Dec 202331.7532.6529.6029.6029.604,393,815
11 Dec 202332.5032.7031.8032.2032.201,676,904
08 Dec 202332.8032.8032.2032.2032.201,227,128
07 Dec 202332.7032.7531.5532.5032.501,252,121
06 Dec 202331.6532.9031.4132.8532.853,703,980
05 Dec 202332.6032.6031.1131.3031.301,583,551
04 Dec 202330.3534.1530.0031.7531.755,538,799
01 Dec 202332.4032.4029.6530.6530.656,283,886
30 Nov 202334.0034.0031.1531.8031.809,098,426
29 Nov 202339.8539.8532.9934.0034.0021,163,411
28 Nov 202344.0044.0537.2339.3039.3018,300,214
27 Nov 202342.9043.5542.3143.0043.001,179,227
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...