Digital 9 Infrastructure PLC (LON:DGI9)
London · Delayed Price · Currency is GBP · Price in GBX 4.500
-0.040 (-0.88%)
May 26, 2026, 3:59 PM GMT
Digital 9 Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 5.08 | 5.20 | 5.05 | 5.08 | 5.08 | 0.59% | 378,399 |
| Mar 30, 2026 | 5.05 | 5.85 | 5.05 | 5.05 | 5.05 | -2.13% | 360,348 |
| Mar 27, 2026 | 5.40 | 5.40 | 5.05 | 5.16 | 5.16 | -0.77% | 493,204 |
| Mar 26, 2026 | 5.15 | 5.39 | 5.05 | 5.20 | 5.20 | 0.97% | 1,506,904 |
| Mar 25, 2026 | 5.05 | 5.99 | 5.05 | 5.15 | 5.15 | -2.37% | 326,085 |
| Mar 24, 2026 | 5.10 | 5.63 | 5.05 | 5.28 | 5.28 | -0.47% | 274,634 |
| Mar 23, 2026 | 5.06 | 5.64 | 5.05 | 5.30 | 5.30 | 4.95% | 432,046 |
| Mar 20, 2026 | 5.06 | 5.64 | 5.05 | 5.05 | 5.05 | -0.98% | 478,719 |
| Mar 19, 2026 | 5.06 | 5.58 | 5.06 | 5.10 | 5.10 | -0.97% | 337,039 |
| Mar 18, 2026 | 5.15 | 5.64 | 5.15 | 5.15 | 5.15 | -2.28% | 140,169 |
| Mar 17, 2026 | 5.15 | 5.50 | 5.06 | 5.27 | 5.27 | 2.33% | 908,894 |
| Mar 16, 2026 | 5.20 | 5.20 | 5.08 | 5.15 | 5.15 | -1.90% | 150,452 |
| Mar 13, 2026 | 5.25 | 5.26 | 5.08 | 5.25 | 5.25 | 2.54% | 8,679,740 |
| Mar 12, 2026 | 5.05 | 5.20 | 5.05 | 5.12 | 5.12 | 0.79% | 786,629 |