Digital 9 Infrastructure PLC (LON:DGI9)
London · Delayed Price · Currency is GBP · Price in GBX 4.400
-0.150 (-3.30%)
Jun 15, 2026, 4:35 PM GMT
Digital 9 Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4.68 | 4.40 | 4.40 | 4.40 | 4.40 | -3.30% | 1,637,182 |
| Jun 12, 2026 | 4.41 | 4.87 | 4.41 | 4.55 | 4.55 | -0.87% | 1,652,882 |
| Jun 11, 2026 | 4.40 | 4.90 | 4.40 | 4.59 | 4.59 | 1.77% | 955,481 |
| Jun 10, 2026 | 4.40 | 4.80 | 4.40 | 4.51 | 4.51 | -2.59% | 495,158 |
| Jun 9, 2026 | 4.70 | 4.80 | 4.41 | 4.63 | 4.63 | 1.76% | 3,808,081 |
| Jun 8, 2026 | 4.90 | 4.90 | 4.41 | 4.55 | 4.55 | -1.09% | 3,361,496 |
| Jun 5, 2026 | 4.60 | 4.71 | 4.60 | 4.60 | 4.60 | - | 543,636 |
| Jun 4, 2026 | 4.70 | 5.00 | 4.55 | 4.60 | 4.60 | -0.86% | 784,598 |
| Jun 3, 2026 | 4.75 | 4.94 | 4.64 | 4.64 | 4.64 | 0.87% | 783,414 |
| Jun 2, 2026 | 4.60 | 4.94 | 4.60 | 4.60 | 4.60 | - | 21,978 |
| Jun 1, 2026 | 4.60 | 4.90 | 4.60 | 4.60 | 4.60 | - | 566,373 |
| May 29, 2026 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | - | 86,170 |
| May 28, 2026 | 4.54 | 4.90 | 4.54 | 4.60 | 4.60 | - | 605,373 |
| May 27, 2026 | 4.88 | 4.90 | 4.42 | 4.60 | 4.60 | -2.13% | 1,121,844 |
| May 26, 2026 | 4.55 | 4.90 | 4.50 | 4.70 | 4.70 | 3.52% | 233,904 |
| May 22, 2026 | 4.50 | 4.90 | 4.50 | 4.54 | 4.54 | -2.99% | 207,059 |
| May 21, 2026 | 4.66 | 4.90 | 4.46 | 4.68 | 4.68 | 4.00% | 297,246 |
| May 20, 2026 | 4.66 | 4.66 | 4.40 | 4.50 | 4.50 | -3.43% | 539,114 |
| May 19, 2026 | 4.42 | 4.88 | 4.40 | 4.66 | 4.66 | 5.91% | 290,732 |
| May 18, 2026 | 4.40 | 4.90 | 4.40 | 4.40 | 4.40 | - | 358,813 |
| May 15, 2026 | 4.50 | 4.90 | 4.40 | 4.40 | 4.40 | -2.22% | 3,320,221 |
| May 14, 2026 | 4.66 | 4.90 | 4.50 | 4.50 | 4.50 | - | 2,447,714 |
| May 13, 2026 | 4.60 | 4.89 | 4.50 | 4.50 | 4.50 | -3.85% | 1,481,194 |
| May 12, 2026 | 4.76 | 4.90 | 4.60 | 4.68 | 4.68 | -4.49% | 1,492,133 |
| May 11, 2026 | 4.90 | 5.00 | 4.52 | 4.90 | 4.90 | 6.52% | 1,598,601 |
| May 8, 2026 | 4.88 | 4.90 | 4.50 | 4.60 | 4.60 | -2.13% | 719,546 |
| May 7, 2026 | 4.88 | 5.00 | 4.52 | 4.70 | 4.70 | 4.44% | 363,278 |
| May 6, 2026 | 4.50 | 5.00 | 4.42 | 4.50 | 4.50 | -5.06% | 537,941 |
| May 5, 2026 | 4.42 | 5.00 | 4.42 | 4.74 | 4.74 | 7.73% | 229,893 |
| May 1, 2026 | 4.40 | 4.98 | 4.40 | 4.40 | 4.40 | - | 1,734,541 |
| Apr 30, 2026 | 4.70 | 4.90 | 4.40 | 4.40 | 4.40 | -4.35% | 66,950 |
| Apr 29, 2026 | 4.40 | 5.00 | 4.40 | 4.60 | 4.60 | 2.22% | 536,646 |
| Apr 28, 2026 | 4.96 | 5.05 | 4.40 | 4.50 | 4.50 | -10.00% | 14,212,670 |
| Apr 27, 2026 | 5.00 | 5.00 | 4.65 | 5.00 | 5.00 | 5.49% | 34,236 |
| Apr 24, 2026 | 4.62 | 5.05 | 4.62 | 4.74 | 4.74 | -5.01% | 686,555 |
| Apr 23, 2026 | 4.60 | 4.99 | 4.60 | 4.99 | 4.99 | 8.48% | 1,184,612 |
| Apr 22, 2026 | 4.66 | 5.00 | 4.60 | 4.60 | 4.60 | -3.22% | 828,941 |
| Apr 21, 2026 | 5.50 | 5.50 | 4.62 | 4.75 | 4.75 | -13.58% | 878,654 |
| Apr 20, 2026 | 4.40 | 5.50 | 4.40 | 5.50 | 5.50 | 22.22% | 2,286,604 |
| Apr 17, 2026 | 5.20 | 5.50 | 4.40 | 4.50 | 4.50 | -34.59% | 2,449,748 |
| Apr 16, 2026 | 6.90 | 6.90 | 6.25 | 6.88 | 6.88 | 5.68% | 2,441,451 |
| Apr 15, 2026 | 6.32 | 6.80 | 6.27 | 6.51 | 6.51 | 5.00% | 2,915,575 |
| Apr 14, 2026 | 6.18 | 6.40 | 5.86 | 6.20 | 6.20 | 0.16% | 2,562,606 |
| Apr 13, 2026 | 5.30 | 6.56 | 5.30 | 6.19 | 6.19 | 1.48% | 329,257 |
| Apr 10, 2026 | 6.20 | 6.60 | 5.92 | 6.10 | 6.10 | -0.65% | 8,827,241 |
| Apr 9, 2026 | 5.70 | 6.38 | 5.70 | 6.14 | 6.14 | 4.07% | 1,978,450 |
| Apr 8, 2026 | 5.90 | 6.60 | 5.80 | 5.90 | 5.90 | 1.37% | 112,204 |
| Apr 7, 2026 | 5.94 | 6.60 | 5.61 | 5.82 | 5.82 | -1.19% | 5,122,352 |
| Apr 2, 2026 | 5.05 | 6.48 | 5.05 | 5.89 | 5.89 | 6.32% | 5,908,448 |
| Apr 1, 2026 | 5.10 | 5.54 | 5.04 | 5.54 | 5.54 | 9.06% | 1,527,857 |