Digital Realty Trust, Inc. (LON:0I9F)
London · Delayed Price · Currency is GBP · Price in USD 185.25
+3.91 (2.16%)
Sep 3, 2026, 5:13 PM GMT
LON:0I9F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 187.00 | 190.49 | 179.92 | 181.27 | 181.27 | -0.73% | 837 |
| Sep 1, 2026 | 186.77 | 187.15 | 181.51 | 182.60 | 182.60 | -1.45% | 186 |
| Aug 31, 2026 | 185.42 | 188.47 | 180.50 | 185.28 | 185.28 | -0.47% | 178 |
| Aug 28, 2026 | 196.22 | 200.00 | 184.28 | 186.16 | 186.16 | -3.11% | 316 |
| Aug 27, 2026 | 193.17 | 197.30 | 191.81 | 192.13 | 192.13 | -0.18% | 228 |
| Aug 26, 2026 | 192.71 | 194.40 | 188.15 | 192.47 | 192.47 | 0.24% | 94 |
| Aug 25, 2026 | 188.65 | 195.20 | 188.65 | 192.01 | 192.01 | 1.81% | 633 |
| Aug 24, 2026 | 190.65 | 196.42 | 184.00 | 188.60 | 188.60 | -1.31% | 1,400 |
| Aug 21, 2026 | 194.50 | 201.81 | 190.62 | 191.10 | 191.10 | -1.71% | 205 |
| Aug 20, 2026 | 192.80 | 195.02 | 186.84 | 194.42 | 194.42 | 1.91% | 1,776 |
| Aug 19, 2026 | 195.00 | 203.80 | 188.57 | 190.77 | 190.77 | -2.80% | 246 |
| Aug 18, 2026 | 196.00 | 199.42 | 196.00 | 196.27 | 196.27 | -1.25% | 585 |
| Aug 17, 2026 | 201.81 | 203.53 | 194.93 | 198.75 | 198.75 | -0.71% | 225 |
| Aug 14, 2026 | 201.49 | 201.56 | 194.91 | 200.18 | 200.18 | 1.13% | 282 |
| Aug 13, 2026 | 199.98 | 199.98 | 194.30 | 197.95 | 197.95 | 0.27% | 490 |
| Aug 12, 2026 | 190.09 | 197.56 | 187.46 | 197.42 | 197.42 | 3.04% | 487 |
| Aug 11, 2026 | 189.00 | 195.23 | 189.00 | 191.59 | 191.59 | 0.20% | 124 |
| Aug 10, 2026 | 192.00 | 201.09 | 190.07 | 191.21 | 191.21 | -1.29% | 197 |
| Aug 7, 2026 | 191.66 | 195.88 | 185.25 | 193.71 | 193.71 | 0.15% | 164 |
| Aug 6, 2026 | 201.31 | 201.31 | 192.24 | 193.42 | 193.42 | -0.60% | 182 |
| Aug 5, 2026 | 195.22 | 201.10 | 191.38 | 194.59 | 194.59 | 0.64% | 277 |
| Aug 4, 2026 | 197.13 | 197.13 | 188.00 | 193.36 | 193.36 | 0.45% | 480 |
| Aug 3, 2026 | 188.00 | 192.57 | 185.70 | 192.49 | 192.49 | 1.20% | 621 |
| Jul 31, 2026 | 191.23 | 196.95 | 187.76 | 190.20 | 190.20 | -1.79% | 657 |
| Jul 30, 2026 | 192.60 | 195.28 | 184.57 | 193.67 | 193.67 | 2.28% | 1,349 |
| Jul 29, 2026 | 192.62 | 199.47 | 185.67 | 189.36 | 189.36 | -2.60% | 891 |
| Jul 28, 2026 | 200.61 | 200.61 | 190.69 | 194.41 | 194.41 | 0.23% | 342 |
| Jul 27, 2026 | 202.00 | 205.85 | 191.99 | 193.97 | 193.97 | -4.34% | 1,176 |
| Jul 24, 2026 | 185.07 | 207.48 | 180.26 | 202.78 | 202.78 | 12.74% | 8,983 |
| Jul 23, 2026 | 180.34 | 184.58 | 175.79 | 179.86 | 179.86 | 0.16% | 210 |
| Jul 22, 2026 | 179.46 | 181.50 | 170.65 | 179.58 | 179.58 | -0.14% | 167 |
| Jul 21, 2026 | 176.25 | 180.00 | 174.65 | 179.84 | 179.84 | 2.25% | 505 |
| Jul 20, 2026 | 174.30 | 177.99 | 170.98 | 175.89 | 175.89 | 0.95% | 2,350 |
| Jul 17, 2026 | 170.98 | 175.88 | 170.98 | 174.24 | 174.24 | 0.66% | 366 |
| Jul 16, 2026 | 176.49 | 177.59 | 171.75 | 173.10 | 173.10 | -1.05% | 4,487 |
| Jul 15, 2026 | 173.49 | 176.90 | 171.10 | 174.93 | 174.93 | 0.66% | 1,872 |
| Jul 14, 2026 | 177.92 | 180.29 | 172.26 | 173.79 | 173.79 | -2.29% | 673 |
| Jul 13, 2026 | 181.50 | 181.50 | 177.46 | 177.86 | 177.86 | -1.31% | 926 |
| Jul 10, 2026 | 177.97 | 181.96 | 176.39 | 180.23 | 180.23 | 0.60% | 3,642 |
| Jul 9, 2026 | 178.80 | 180.06 | 172.00 | 179.15 | 179.15 | 1.96% | 816 |
| Jul 8, 2026 | 175.00 | 177.20 | 171.00 | 175.71 | 175.71 | 0.39% | 718 |
| Jul 7, 2026 | 174.00 | 179.82 | 170.00 | 175.02 | 175.02 | 0.92% | 251 |
| Jul 6, 2026 | 175.03 | 175.56 | 171.65 | 173.43 | 173.43 | -0.55% | 1,429 |
| Jul 2, 2026 | 177.00 | 178.73 | 173.51 | 174.39 | 174.39 | -2.50% | 455 |
| Jul 1, 2026 | 179.58 | 182.00 | 175.00 | 178.86 | 178.86 | -1.28% | 624 |
| Jun 30, 2026 | 188.60 | 189.00 | 176.00 | 181.18 | 181.18 | -4.15% | 3,414 |
| Jun 29, 2026 | 193.60 | 196.86 | 189.00 | 189.02 | 189.02 | -1.80% | 736 |
| Jun 26, 2026 | 192.24 | 195.59 | 187.20 | 192.48 | 192.48 | 0.35% | 307 |
| Jun 25, 2026 | 194.75 | 197.39 | 189.65 | 191.81 | 191.81 | 0.04% | 704 |
| Jun 24, 2026 | 200.00 | 200.00 | 190.00 | 191.73 | 191.73 | -2.16% | 739 |