Digital Realty Trust, Inc. (LON:0I9F)
London · Delayed Price · Currency is GBP · Price in USD 178.04
-1.74 (-0.97%)
Oct 13, 2026, 5:13 PM GMT
LON:0I9F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 179.20 | 181.75 | 176.83 | 178.04 | 178.04 | -0.97% | 101 |
| Oct 12, 2026 | 179.47 | 181.91 | 177.34 | 179.78 | 179.78 | 1.03% | 199 |
| Oct 9, 2026 | 179.06 | 179.99 | 175.73 | 177.95 | 177.95 | 1.34% | 97 |
| Oct 8, 2026 | 183.11 | 183.11 | 172.77 | 175.60 | 175.60 | -3.21% | 869 |
| Oct 7, 2026 | 185.83 | 185.85 | 181.18 | 181.42 | 181.42 | -1.67% | 593 |
| Oct 6, 2026 | 179.87 | 184.98 | 178.01 | 184.50 | 184.50 | 3.47% | 187 |
| Oct 5, 2026 | 177.67 | 181.10 | 176.20 | 178.32 | 178.32 | -0.30% | 523 |
| Oct 2, 2026 | 177.00 | 180.94 | 173.53 | 178.86 | 178.86 | 2.01% | 362 |
| Oct 1, 2026 | 176.54 | 179.41 | 172.78 | 175.33 | 175.33 | -0.61% | 396 |
| Sep 30, 2026 | 176.56 | 180.51 | 174.45 | 176.41 | 176.41 | -0.06% | 265 |
| Sep 29, 2026 | 177.18 | 180.00 | 175.67 | 176.52 | 176.52 | -1.14% | 145 |
| Sep 28, 2026 | 179.50 | 182.32 | 176.00 | 178.55 | 178.55 | -0.11% | 348 |
| Sep 25, 2026 | 183.00 | 183.53 | 178.74 | 178.74 | 178.74 | -1.53% | 171 |
| Sep 24, 2026 | 180.57 | 185.83 | 177.61 | 181.51 | 181.51 | -1.07% | 143 |
| Sep 23, 2026 | 188.26 | 188.26 | 182.08 | 183.47 | 183.47 | -1.44% | 207 |
| Sep 22, 2026 | 186.28 | 189.89 | 184.42 | 186.15 | 186.15 | -0.40% | 375 |
| Sep 21, 2026 | 182.42 | 187.02 | 180.00 | 186.90 | 186.90 | 1.68% | 376 |
| Sep 18, 2026 | 185.00 | 186.10 | 180.57 | 183.81 | 183.81 | -0.16% | 252 |
| Sep 17, 2026 | 184.00 | 185.20 | 180.50 | 184.10 | 184.10 | 0.53% | 421 |
| Sep 16, 2026 | 178.02 | 183.57 | 176.80 | 183.13 | 183.13 | 2.67% | 216 |
| Sep 15, 2026 | 180.00 | 180.00 | 173.90 | 178.36 | 178.36 | -0.38% | 1,022 |
| Sep 14, 2026 | 186.32 | 190.75 | 179.00 | 180.23 | 179.03 | -4.67% | 368 |
| Sep 11, 2026 | 186.00 | 189.34 | 183.63 | 189.06 | 187.80 | 1.55% | 151 |
| Sep 10, 2026 | 190.19 | 192.56 | 185.75 | 186.17 | 184.93 | -1.47% | 106 |
| Sep 9, 2026 | 188.50 | 192.00 | 187.17 | 188.94 | 187.68 | -1.05% | 167 |
| Sep 8, 2026 | 188.50 | 192.03 | 187.00 | 190.94 | 189.67 | 1.02% | 2,069 |
| Sep 4, 2026 | 189.80 | 190.07 | 185.00 | 189.01 | 187.75 | 1.54% | 122 |
| Sep 3, 2026 | 187.33 | 187.33 | 181.93 | 186.15 | 184.91 | 2.65% | 452 |
| Sep 2, 2026 | 187.00 | 190.49 | 179.92 | 181.34 | 180.13 | -0.69% | 293 |
| Sep 1, 2026 | 186.77 | 187.15 | 181.51 | 182.60 | 181.39 | -1.45% | 186 |
| Aug 31, 2026 | 185.42 | 188.47 | 180.50 | 185.28 | 184.05 | -0.47% | 178 |
| Aug 28, 2026 | 196.22 | 200.00 | 184.28 | 186.16 | 184.92 | -3.11% | 316 |
| Aug 27, 2026 | 193.17 | 197.30 | 191.81 | 192.13 | 190.85 | -0.18% | 228 |
| Aug 26, 2026 | 192.71 | 194.40 | 188.15 | 192.47 | 191.19 | 0.24% | 94 |
| Aug 25, 2026 | 188.65 | 195.20 | 188.65 | 192.01 | 190.73 | 1.81% | 633 |
| Aug 24, 2026 | 190.65 | 196.42 | 184.00 | 188.60 | 187.35 | -1.31% | 1,400 |
| Aug 21, 2026 | 194.50 | 201.81 | 190.62 | 191.10 | 189.83 | -1.71% | 205 |
| Aug 20, 2026 | 192.80 | 195.02 | 186.84 | 194.42 | 193.13 | 1.91% | 1,776 |
| Aug 19, 2026 | 195.00 | 203.80 | 188.57 | 190.77 | 189.50 | -2.80% | 246 |
| Aug 18, 2026 | 196.00 | 199.42 | 196.00 | 196.27 | 194.97 | -1.25% | 585 |
| Aug 17, 2026 | 201.81 | 203.53 | 194.93 | 198.75 | 197.43 | -0.71% | 225 |
| Aug 14, 2026 | 201.49 | 201.56 | 194.91 | 200.18 | 198.85 | 1.13% | 282 |
| Aug 13, 2026 | 199.98 | 199.98 | 194.30 | 197.95 | 196.63 | 0.27% | 490 |
| Aug 12, 2026 | 190.09 | 197.56 | 187.46 | 197.42 | 196.11 | 3.04% | 487 |
| Aug 11, 2026 | 189.00 | 195.23 | 189.00 | 191.59 | 190.32 | 0.20% | 124 |
| Aug 10, 2026 | 192.00 | 201.09 | 190.07 | 191.21 | 189.94 | -1.29% | 197 |
| Aug 7, 2026 | 191.66 | 195.88 | 185.25 | 193.71 | 192.42 | 0.15% | 164 |
| Aug 6, 2026 | 201.31 | 201.31 | 192.24 | 193.42 | 192.13 | -0.60% | 182 |
| Aug 5, 2026 | 195.22 | 201.10 | 191.38 | 194.59 | 193.30 | 0.64% | 277 |
| Aug 4, 2026 | 197.13 | 197.13 | 188.00 | 193.36 | 192.07 | 0.45% | 480 |