Digital Realty Trust, Inc. (LON:0I9F)
London · Delayed Price · Currency is GBP · Price in USD 175.41
+0.43 (0.25%)
At close: Mar 27, 2026
LON:0I9F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 174.75 | 176.44 | 174.75 | 176.44 | - | 0.83% | 1,244 |
| Mar 26, 2026 | 176.43 | 180.00 | 170.29 | 174.98 | 174.98 | -1.11% | 1,416 |
| Mar 25, 2026 | 177.63 | 180.00 | 173.67 | 176.94 | 176.94 | 0.05% | 96 |
| Mar 24, 2026 | 176.47 | 178.54 | 174.83 | 176.85 | 176.85 | -0.37% | 297 |
| Mar 23, 2026 | 170.00 | 180.00 | 170.00 | 177.51 | 177.51 | 1.70% | 973 |
| Mar 20, 2026 | 178.00 | 183.00 | 174.55 | 174.55 | 174.55 | -2.67% | 169 |
| Mar 19, 2026 | 180.52 | 183.99 | 170.28 | 179.34 | 179.34 | -0.47% | 190 |
| Mar 18, 2026 | 180.39 | 183.00 | 177.12 | 180.19 | 180.19 | -0.14% | 306 |
| Mar 17, 2026 | 181.25 | 183.46 | 175.35 | 180.44 | 180.44 | -0.97% | 163 |
| Mar 16, 2026 | 183.00 | 183.00 | 179.00 | 182.21 | 182.21 | 1.25% | 421 |
| Mar 13, 2026 | 179.48 | 181.99 | 178.33 | 179.96 | 179.96 | 0.20% | 280 |
| Mar 12, 2026 | 180.59 | 181.85 | 176.64 | 179.60 | 178.38 | -0.84% | 285 |
| Mar 11, 2026 | 181.00 | 183.45 | 179.00 | 181.12 | 179.89 | 0.05% | 1,437 |
| Mar 10, 2026 | 179.65 | 183.09 | 178.45 | 181.03 | 179.80 | 1.98% | 282 |
| Mar 9, 2026 | 174.94 | 177.99 | 172.00 | 177.51 | 176.31 | -1.36% | 336 |
| Mar 6, 2026 | 179.75 | 182.31 | 176.10 | 179.95 | 178.73 | 0.21% | 165 |
| Mar 5, 2026 | 182.62 | 185.04 | 178.00 | 179.57 | 178.35 | -1.12% | 144 |
| Mar 4, 2026 | 173.00 | 181.61 | 173.00 | 181.61 | 180.38 | 1.46% | 349 |
| Mar 3, 2026 | 178.69 | 179.00 | 172.00 | 179.00 | 177.79 | 1.02% | 247 |
| Mar 2, 2026 | 177.00 | 178.20 | 170.10 | 177.20 | 176.00 | -0.11% | 579 |
| Feb 27, 2026 | 174.00 | 178.21 | 172.00 | 177.40 | 176.19 | 0.87% | 312 |
| Feb 26, 2026 | 181.52 | 181.52 | 175.20 | 175.86 | 174.67 | -2.20% | 472 |
| Feb 25, 2026 | 180.00 | 182.99 | 177.74 | 179.81 | 178.59 | 1.94% | 2,202 |
| Feb 24, 2026 | 174.16 | 179.86 | 174.16 | 176.39 | 175.19 | 0.83% | 281 |
| Feb 23, 2026 | 175.62 | 177.88 | 173.03 | 174.94 | 173.75 | -0.64% | 162 |
| Feb 20, 2026 | 175.03 | 180.00 | 174.80 | 176.06 | 174.87 | -0.38% | 149 |
| Feb 19, 2026 | 180.00 | 180.00 | 173.91 | 176.74 | 175.54 | 0.58% | 237 |
| Feb 18, 2026 | 180.00 | 182.04 | 175.38 | 175.72 | 174.53 | -2.86% | 269 |
| Feb 17, 2026 | 184.00 | 184.00 | 178.29 | 180.89 | 179.66 | -0.04% | 334 |
| Feb 13, 2026 | 185.72 | 185.72 | 178.57 | 180.96 | 179.73 | -1.64% | 633 |
| Feb 12, 2026 | 175.90 | 184.26 | 175.00 | 183.99 | 182.74 | 5.64% | 1,726 |
| Feb 11, 2026 | 175.26 | 175.26 | 170.18 | 174.17 | 172.99 | 0.77% | 371 |
| Feb 10, 2026 | 172.13 | 173.87 | 168.82 | 172.84 | 171.67 | 0.45% | 198 |
| Feb 9, 2026 | 174.98 | 174.98 | 167.85 | 172.07 | 170.90 | 0.53% | 457 |
| Feb 6, 2026 | 169.90 | 174.00 | 161.18 | 171.16 | 170.00 | 4.02% | 492 |
| Feb 5, 2026 | 165.22 | 168.99 | 162.72 | 164.54 | 163.42 | -0.94% | 188 |
| Feb 4, 2026 | 168.50 | 168.99 | 164.37 | 166.10 | 164.97 | 1.61% | 399 |
| Feb 3, 2026 | 164.30 | 168.98 | 163.05 | 163.47 | 162.36 | -1.32% | 106 |
| Feb 2, 2026 | 161.48 | 168.98 | 161.00 | 165.65 | 164.53 | 0.26% | 172 |
| Jan 30, 2026 | 162.41 | 169.99 | 162.41 | 165.22 | 164.10 | -1.60% | 431 |
| Jan 29, 2026 | 163.00 | 167.91 | 162.07 | 167.90 | 166.76 | 2.74% | 325 |
| Jan 28, 2026 | 164.96 | 165.65 | 161.51 | 163.42 | 162.31 | -0.07% | 112 |
| Jan 27, 2026 | 163.22 | 164.98 | 160.00 | 163.54 | 162.43 | 0.46% | 176 |
| Jan 26, 2026 | 157.74 | 163.36 | 157.74 | 162.80 | 161.69 | 1.43% | 780 |
| Jan 23, 2026 | 157.12 | 160.54 | 157.11 | 160.51 | 159.42 | 0.42% | 362 |
| Jan 22, 2026 | 161.26 | 161.26 | 158.14 | 159.84 | 158.76 | 1.05% | 81 |
| Jan 21, 2026 | 160.03 | 162.15 | 158.00 | 158.18 | 157.10 | -1.01% | 70 |
| Jan 20, 2026 | 160.57 | 164.00 | 159.16 | 159.79 | 158.71 | -2.94% | 365 |
| Jan 16, 2026 | 163.52 | 164.64 | 159.50 | 164.62 | 163.51 | 1.82% | 243 |
| Jan 15, 2026 | 161.37 | 163.72 | 160.50 | 161.68 | 160.59 | 2.49% | 119 |