DigitalBridge Group, Inc. (LON:0YY7)
London · Delayed Price · Currency is GBP · Price in USD 10.41
-0.23 (-2.17%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.57 | 10.58 | 10.41 | 10.41 | 10.41 | -2.17% | 425 |
| Jul 31, 2025 | 10.92 | 10.99 | 10.54 | 10.64 | 10.64 | -3.73% | 10,720 |
| Jul 30, 2025 | 10.91 | 11.16 | 10.91 | 11.05 | 11.05 | 0.45% | 162 |
| Jul 29, 2025 | 10.92 | 11.06 | 10.83 | 11.00 | 11.00 | -1.11% | 1,249 |
| Jul 28, 2025 | 11.11 | 11.31 | 11.04 | 11.13 | 11.13 | 0.95% | 2,679 |
| Jul 25, 2025 | 11.28 | 11.33 | 11.01 | 11.02 | 11.02 | -1.60% | 453 |
| Jul 24, 2025 | 11.10 | 11.24 | 10.94 | 11.20 | 11.20 | 0.94% | 141 |
| Jul 23, 2025 | 11.03 | 11.11 | 10.81 | 11.10 | 11.10 | 2.08% | 692 |
| Jul 22, 2025 | 10.65 | 10.87 | 10.65 | 10.87 | 10.87 | 1.30% | 177 |
| Jul 21, 2025 | 10.84 | 10.88 | 10.71 | 10.73 | 10.73 | -2.45% | 4,252 |
| Jul 18, 2025 | 10.88 | 11.05 | 10.88 | 11.00 | 11.00 | -1.35% | 249 |
| Jul 17, 2025 | 10.71 | 11.15 | 10.71 | 11.15 | 11.15 | 3.83% | 699 |
| Jul 16, 2025 | 10.76 | 10.78 | 10.60 | 10.74 | 10.74 | 0.38% | 818 |
| Jul 15, 2025 | 10.81 | 10.91 | 10.65 | 10.70 | 10.70 | -1.99% | 1,764 |
| Jul 14, 2025 | 10.90 | 10.99 | 10.80 | 10.92 | 10.92 | 1.58% | 362 |
| Jul 11, 2025 | 10.46 | 10.79 | 10.46 | 10.75 | 10.75 | -1.96% | 1,705 |
| Jul 10, 2025 | 10.68 | 10.96 | 10.36 | 10.96 | 10.96 | 6.31% | 10,612 |
| Jul 9, 2025 | 10.51 | 10.54 | 10.28 | 10.31 | 10.31 | -1.62% | 470 |
| Jul 8, 2025 | 10.21 | 10.49 | 10.21 | 10.48 | 10.48 | 0.66% | 28 |
| Jul 7, 2025 | 10.53 | 10.75 | 10.41 | 10.41 | 10.41 | -2.24% | 997 |
| Jul 3, 2025 | 10.63 | 10.94 | 10.56 | 10.65 | 10.65 | 0.17% | 404 |
| Jul 2, 2025 | 10.38 | 10.63 | 10.26 | 10.63 | 10.63 | 2.46% | 1,670 |
| Jul 1, 2025 | 10.20 | 10.38 | 10.10 | 10.38 | 10.38 | 1.33% | 1,300 |
| Jun 30, 2025 | 10.23 | 10.24 | 10.13 | 10.24 | 10.24 | -0.11% | 767 |
| Jun 27, 2025 | 10.15 | 10.35 | 10.04 | 10.25 | 10.24 | 0.29% | 10,554 |
| Jun 26, 2025 | 10.43 | 10.43 | 10.07 | 10.22 | 10.21 | -1.30% | 3,861 |
| Jun 25, 2025 | 10.34 | 10.48 | 10.13 | 10.36 | 10.35 | -0.19% | 185 |
| Jun 24, 2025 | 10.36 | 10.41 | 10.10 | 10.38 | 10.37 | 3.95% | 45,638 |
| Jun 23, 2025 | 9.97 | 10.01 | 9.74 | 9.98 | 9.97 | -1.04% | 5,810 |
| Jun 20, 2025 | 10.14 | 10.27 | 10.09 | 10.09 | 10.08 | -1.70% | 7,073 |
| Jun 18, 2025 | 9.97 | 10.29 | 9.96 | 10.26 | 10.25 | 1.23% | 815 |
| Jun 17, 2025 | 10.07 | 10.19 | 10.05 | 10.14 | 10.13 | -1.46% | 107 |
| Jun 16, 2025 | 10.47 | 10.61 | 10.29 | 10.29 | 10.28 | -1.58% | 12,511 |
| Jun 13, 2025 | 10.59 | 10.59 | 10.39 | 10.45 | 10.44 | -2.53% | 1,211 |
| Jun 12, 2025 | 10.60 | 10.74 | 10.40 | 10.72 | 10.71 | -0.08% | 471 |
| Jun 11, 2025 | 10.80 | 10.86 | 10.67 | 10.73 | 10.72 | 1.61% | 347 |
| Jun 10, 2025 | 10.77 | 10.97 | 10.54 | 10.56 | 10.55 | -2.84% | 586 |
| Jun 9, 2025 | 11.00 | 11.11 | 10.77 | 10.87 | 10.86 | -0.56% | 2,213 |
| Jun 6, 2025 | 11.22 | 11.22 | 10.93 | 10.93 | 10.92 | -0.91% | 303 |
| Jun 5, 2025 | 11.07 | 11.18 | 10.98 | 11.03 | 11.02 | 0.27% | 1,497 |
| Jun 4, 2025 | 11.17 | 11.17 | 11.00 | 11.00 | 10.99 | -0.72% | 3,280 |
| Jun 3, 2025 | 11.37 | 11.37 | 11.03 | 11.08 | 11.07 | -0.05% | 4,509 |
| Jun 2, 2025 | 11.03 | 11.17 | 10.99 | 11.09 | 11.07 | 0.59% | 661 |
| May 30, 2025 | 11.00 | 11.17 | 10.94 | 11.02 | 11.01 | -1.34% | 432 |
| May 29, 2025 | 11.28 | 11.44 | 11.17 | 11.17 | 11.16 | -1.50% | 376 |
| May 28, 2025 | 11.50 | 11.60 | 11.28 | 11.34 | 11.33 | -0.80% | 398 |
| May 27, 2025 | 11.39 | 11.54 | 11.06 | 11.43 | 11.42 | 4.48% | 820 |
| May 23, 2025 | 10.68 | 10.94 | 10.63 | 10.94 | 10.93 | 0.27% | 885 |
| May 22, 2025 | 10.89 | 10.92 | 10.70 | 10.91 | 10.90 | -0.51% | 645 |
| May 21, 2025 | 11.06 | 11.33 | 10.95 | 10.97 | 10.96 | -3.04% | 2,024 |