Digital Realty Trust, Inc. (LON:0I9F)
London · Delayed Price · Currency is GBP · Price in USD 159.83
+1.69 (1.07%)
Jan 22, 2026, 4:43 PM GMT
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 160.03 | 162.15 | 158.51 | 158.53 | 158.53 | -0.79% | 60 |
| Jan 20, 2026 | 160.57 | 164.00 | 159.16 | 159.79 | 159.79 | -2.94% | 365 |
| Jan 16, 2026 | 163.52 | 164.64 | 159.50 | 164.62 | 164.62 | 1.82% | 243 |
| Jan 15, 2026 | 161.37 | 163.72 | 160.50 | 161.68 | 161.68 | 2.49% | 119 |
| Jan 14, 2026 | 161.42 | 161.50 | 157.31 | 157.76 | 157.76 | -0.69% | 144 |
| Jan 13, 2026 | 158.76 | 159.50 | 157.51 | 158.86 | 158.86 | 1.61% | 33 |
| Jan 12, 2026 | 158.94 | 159.94 | 156.17 | 156.35 | 156.35 | -0.80% | 236 |
| Jan 9, 2026 | 154.75 | 158.21 | 151.71 | 157.61 | 157.61 | 3.64% | 120 |
| Jan 8, 2026 | 154.78 | 155.50 | 150.00 | 152.07 | 152.07 | -2.61% | 763 |
| Jan 7, 2026 | 156.50 | 158.26 | 156.15 | 156.15 | 156.15 | -0.24% | 298 |
| Jan 6, 2026 | 155.77 | 158.82 | 154.68 | 156.53 | 156.53 | 1.46% | 585 |
| Jan 5, 2026 | 157.97 | 157.97 | 152.12 | 154.28 | 154.28 | -0.56% | 247 |
| Jan 2, 2026 | 155.30 | 155.50 | 153.63 | 155.15 | 155.15 | -0.27% | 76 |
| Dec 31, 2025 | 157.00 | 157.95 | 154.68 | 155.58 | 155.58 | -0.15% | 264 |
| Dec 30, 2025 | 156.10 | 157.01 | 154.66 | 155.81 | 155.81 | -0.13% | 84 |
| Dec 29, 2025 | 155.49 | 156.30 | 153.77 | 156.01 | 156.01 | 0.53% | 166 |
| Dec 24, 2025 | 153.46 | 155.19 | 152.50 | 155.19 | 155.19 | 1.26% | 326 |
| Dec 23, 2025 | 153.51 | 155.30 | 152.00 | 153.26 | 153.26 | -0.14% | 37 |
| Dec 22, 2025 | 150.15 | 154.00 | 149.70 | 153.47 | 153.47 | 1.29% | 236 |
| Dec 19, 2025 | 148.04 | 151.52 | 147.13 | 151.52 | 151.52 | 2.66% | 201 |
| Dec 18, 2025 | 148.39 | 151.85 | 146.90 | 147.59 | 147.59 | 0.19% | 661 |
| Dec 17, 2025 | 149.89 | 151.32 | 147.05 | 147.30 | 147.30 | -2.34% | 236 |
| Dec 16, 2025 | 152.51 | 153.45 | 149.99 | 150.83 | 150.83 | -0.98% | 420 |
| Dec 15, 2025 | 153.26 | 154.69 | 150.52 | 152.32 | 152.32 | -1.08% | 440 |
| Dec 12, 2025 | 158.00 | 159.49 | 149.35 | 153.99 | 152.77 | -2.44% | 4,587 |
| Dec 11, 2025 | 159.36 | 160.00 | 156.81 | 157.84 | 156.59 | -1.62% | 579 |
| Dec 10, 2025 | 162.64 | 163.09 | 159.66 | 160.44 | 159.17 | -1.36% | 200 |
| Dec 9, 2025 | 165.00 | 165.00 | 162.48 | 162.65 | 161.36 | -0.72% | 415 |
| Dec 8, 2025 | 165.41 | 165.64 | 162.80 | 163.83 | 162.53 | -0.97% | 1,342 |
| Dec 5, 2025 | 160.78 | 165.99 | 160.50 | 165.44 | 164.12 | 2.62% | 659 |
| Dec 4, 2025 | 160.96 | 162.46 | 159.69 | 161.21 | 159.93 | 1.75% | 238 |
| Dec 3, 2025 | 156.13 | 158.53 | 155.52 | 158.45 | 157.19 | 1.30% | 119 |
| Dec 2, 2025 | 157.00 | 157.64 | 155.99 | 156.41 | 155.17 | -0.69% | 267 |
| Dec 1, 2025 | 165.25 | 165.25 | 156.26 | 157.50 | 156.25 | -1.74% | 1,723 |
| Nov 28, 2025 | 159.33 | 160.53 | 158.11 | 160.29 | 159.02 | 0.75% | 177 |
| Nov 26, 2025 | 157.42 | 159.31 | 155.60 | 159.10 | 157.84 | 1.40% | 147 |
| Nov 25, 2025 | 159.50 | 160.60 | 156.91 | 156.91 | 155.67 | -0.44% | 169 |
| Nov 24, 2025 | 159.74 | 159.74 | 156.49 | 157.61 | 156.36 | -0.10% | 152 |
| Nov 21, 2025 | 157.30 | 158.74 | 155.00 | 157.76 | 156.51 | -0.85% | 865 |
| Nov 20, 2025 | 161.60 | 164.29 | 158.95 | 159.11 | 157.85 | 0.64% | 246 |
| Nov 19, 2025 | 159.78 | 161.96 | 155.91 | 158.11 | 156.86 | -1.03% | 116 |
| Nov 18, 2025 | 158.48 | 159.76 | 157.66 | 159.76 | 158.49 | 1.14% | 694 |
| Nov 17, 2025 | 159.57 | 159.57 | 157.46 | 157.95 | 156.70 | -0.08% | 1,450 |
| Nov 14, 2025 | 158.00 | 158.96 | 155.97 | 158.07 | 156.82 | -0.04% | 82 |
| Nov 13, 2025 | 164.06 | 164.83 | 158.13 | 158.13 | 156.88 | -3.67% | 176 |
| Nov 12, 2025 | 169.57 | 170.00 | 163.81 | 164.16 | 162.86 | -2.28% | 263 |
| Nov 11, 2025 | 169.00 | 170.05 | 166.93 | 167.99 | 166.66 | -0.59% | 101 |
| Nov 10, 2025 | 170.47 | 170.47 | 167.74 | 168.98 | 167.65 | 0.32% | 141 |
| Nov 7, 2025 | 167.90 | 169.00 | 166.96 | 168.44 | 167.11 | -0.31% | 278 |
| Nov 6, 2025 | 167.29 | 169.11 | 164.31 | 168.96 | 167.62 | 0.86% | 262 |