Digital Realty Trust, Inc. (LON:0I9F)
London · Delayed Price · Currency is GBP · Price in USD 200.82
+7.66 (3.97%)
Apr 29, 2026, 8:49 AM GMT
LON:0I9F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 196.34 | 201.00 | 191.56 | 193.16 | 193.16 | -1.64% | 354 |
| Apr 27, 2026 | 200.00 | 206.00 | 194.31 | 196.38 | 196.38 | -3.22% | 444 |
| Apr 24, 2026 | 205.00 | 209.00 | 199.35 | 202.91 | 202.91 | 1.98% | 1,418 |
| Apr 23, 2026 | 198.59 | 207.00 | 198.00 | 198.97 | 198.97 | -1.03% | 977 |
| Apr 22, 2026 | 201.80 | 209.00 | 195.99 | 201.04 | 201.04 | -1.16% | 327 |
| Apr 21, 2026 | 205.94 | 210.00 | 201.10 | 203.39 | 203.39 | 0.15% | 706 |
| Apr 20, 2026 | 196.26 | 208.00 | 196.26 | 203.08 | 203.08 | -0.18% | 350 |
| Apr 17, 2026 | 199.05 | 203.68 | 195.71 | 203.45 | 203.45 | 2.54% | 4,226 |
| Apr 16, 2026 | 192.00 | 198.48 | 192.00 | 198.42 | 198.42 | 1.73% | 434 |
| Apr 15, 2026 | 194.00 | 197.82 | 189.65 | 195.04 | 195.04 | -0.31% | 1,560 |
| Apr 14, 2026 | 193.77 | 195.79 | 189.00 | 195.65 | 195.65 | 2.57% | 756 |
| Apr 13, 2026 | 188.31 | 191.16 | 185.00 | 190.76 | 190.76 | 1.41% | 178 |
| Apr 10, 2026 | 188.50 | 191.67 | 183.80 | 188.10 | 188.10 | -0.32% | 140 |
| Apr 9, 2026 | 182.31 | 189.88 | 182.31 | 188.70 | 188.70 | 2.23% | 419 |
| Apr 8, 2026 | 182.42 | 190.00 | 182.36 | 184.58 | 184.58 | 1.25% | 482 |
| Apr 7, 2026 | 182.00 | 184.00 | 179.85 | 182.30 | 182.30 | 0.21% | 657 |
| Apr 2, 2026 | 175.15 | 183.00 | 175.15 | 181.92 | 181.92 | 0.90% | 153 |
| Apr 1, 2026 | 181.00 | 186.00 | 179.62 | 180.30 | 180.30 | -0.02% | 440 |
| Mar 31, 2026 | 178.74 | 181.88 | 175.18 | 180.33 | 180.33 | 2.67% | 247 |
| Mar 30, 2026 | 170.00 | 180.00 | 170.00 | 175.64 | 175.64 | 0.13% | 4,960 |
| Mar 27, 2026 | 174.75 | 180.00 | 171.59 | 175.41 | 175.41 | 0.25% | 512 |
| 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 |