DigitalBridge Group, Inc. (LON:0YY7)
London · Delayed Price · Currency is GBP · Price in USD 12.06
+0.23 (1.94%)
At close: Sep 17, 2025
DigitalBridge Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.00 | 12.06 | 11.78 | 12.06 | 12.06 | 1.94% | 5,766 |
| Sep 16, 2025 | 11.97 | 12.04 | 11.81 | 11.83 | 11.83 | -0.77% | 2,597 |
| Sep 15, 2025 | 12.30 | 12.30 | 11.92 | 11.92 | 11.92 | -1.22% | 2,658 |
| Sep 12, 2025 | 12.41 | 12.41 | 12.06 | 12.07 | 12.07 | -0.07% | 3,107 |
| Sep 11, 2025 | 11.16 | 12.08 | 11.16 | 12.08 | 12.08 | 6.97% | 7,738 |
| Sep 10, 2025 | 11.26 | 11.43 | 11.19 | 11.29 | 11.29 | 1.08% | 5,291 |
| Sep 9, 2025 | 11.30 | 11.33 | 11.17 | 11.17 | 11.17 | -0.29% | 1,667 |
| Sep 8, 2025 | 11.18 | 11.31 | 11.18 | 11.20 | 11.20 | -0.60% | 200 |
| Sep 5, 2025 | 11.27 | 11.38 | 11.13 | 11.27 | 11.27 | 0.22% | 4,931 |
| Sep 4, 2025 | 11.36 | 11.36 | 11.15 | 11.25 | 11.25 | 0.13% | 1,343 |
| Sep 3, 2025 | 11.33 | 11.33 | 11.15 | 11.23 | 11.23 | 0.40% | 2,050 |
| Sep 2, 2025 | 11.29 | 11.29 | 11.11 | 11.19 | 11.19 | -0.93% | 2,710 |
| Aug 29, 2025 | 11.22 | 11.45 | 11.22 | 11.29 | 11.29 | -0.62% | 4,242 |
| Aug 28, 2025 | 11.38 | 11.44 | 11.30 | 11.36 | 11.36 | 0.80% | 2,999 |
| Aug 27, 2025 | 11.32 | 11.32 | 11.15 | 11.27 | 11.27 | 0.36% | 564 |
| Aug 26, 2025 | 11.31 | 11.40 | 11.22 | 11.23 | 11.23 | -0.97% | 4,185 |
| Aug 25, 2025 | 11.39 | 11.48 | 11.34 | 11.34 | 11.34 | -0.43% | 2,400 |
| Aug 22, 2025 | 11.35 | 11.59 | 10.98 | 11.39 | 11.39 | 2.70% | 2,751 |
| Aug 21, 2025 | 11.14 | 11.23 | 11.02 | 11.09 | 11.09 | 0.27% | 3,544 |
| Aug 20, 2025 | 11.31 | 11.31 | 10.96 | 11.06 | 11.06 | -1.33% | 1,841 |
| Aug 19, 2025 | 11.21 | 11.38 | 11.06 | 11.21 | 11.21 | 0.16% | 4,215 |
| Aug 18, 2025 | 11.19 | 11.31 | 11.13 | 11.19 | 11.19 | -0.08% | 585 |
| Aug 15, 2025 | 11.24 | 11.25 | 11.16 | 11.20 | 11.20 | -0.36% | 44 |
| Aug 14, 2025 | 11.35 | 11.45 | 11.14 | 11.24 | 11.24 | -0.87% | 631 |
| Aug 13, 2025 | 11.02 | 11.34 | 11.02 | 11.34 | 11.34 | 2.98% | 550 |
| Aug 12, 2025 | 10.76 | 11.13 | 10.64 | 11.01 | 11.01 | 2.76% | 3,133 |
| Aug 11, 2025 | 10.49 | 10.72 | 10.40 | 10.72 | 10.72 | 2.46% | 4,317 |
| Aug 8, 2025 | 10.17 | 10.46 | 10.17 | 10.46 | 10.46 | 1.93% | 4,365 |
| Aug 7, 2025 | 9.94 | 10.75 | 9.94 | 10.26 | 10.26 | -2.47% | 10,530 |
| Aug 6, 2025 | 10.55 | 10.67 | 10.49 | 10.52 | 10.52 | 0.38% | 374 |
| Aug 5, 2025 | 10.62 | 10.65 | 10.45 | 10.48 | 10.48 | 0.62% | 166 |
| Aug 4, 2025 | 10.41 | 10.42 | 10.37 | 10.42 | 10.42 | 0.06% | 346 |
| 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 |