Digital 9 Infrastructure PLC (LON:DGI9)
London · Delayed Price · Currency is GBP · Price in GBX 4.650
-0.150 (-3.13%)
Jul 24, 2026, 4:35 PM GMT
Digital 9 Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.49 | 4.80 | 4.49 | 4.65 | 4.65 | -3.12% | 58,099 |
| Jul 23, 2026 | 4.42 | 4.80 | 4.42 | 4.80 | 4.80 | 5.49% | 239,151 |
| Jul 22, 2026 | 4.39 | 4.69 | 4.39 | 4.55 | 4.55 | -0.44% | 799,837 |
| Jul 21, 2026 | 4.50 | 4.69 | 4.50 | 4.57 | 4.57 | -0.65% | 2,113,742 |
| Jul 20, 2026 | 4.55 | 4.65 | 4.50 | 4.60 | 4.60 | -1.92% | 2,388,545 |
| Jul 17, 2026 | 4.55 | 4.80 | 4.55 | 4.69 | 4.69 | 3.08% | 115,686 |
| Jul 16, 2026 | 4.56 | 4.55 | 4.55 | 4.55 | 4.55 | -2.15% | 317,605 |
| Jul 15, 2026 | 4.80 | 4.80 | 4.55 | 4.65 | 4.65 | 1.09% | 57,936 |
| Jul 14, 2026 | 4.55 | 4.80 | 4.55 | 4.60 | 4.60 | -1.60% | 239,138 |
| Jul 13, 2026 | 4.58 | 4.58 | 4.55 | 4.68 | 4.68 | -2.60% | 63,482 |
| Jul 10, 2026 | 4.80 | 4.80 | 4.58 | 4.80 | 4.80 | - | 31,933 |
| Jul 9, 2026 | 4.80 | 4.80 | 4.55 | 4.80 | 4.80 | 5.49% | 248,386 |
| Jul 8, 2026 | 4.55 | 4.58 | 4.55 | 4.55 | 4.55 | - | 1,027,076 |
| Jul 7, 2026 | 4.55 | 4.55 | 4.50 | 4.55 | 4.55 | -2.15% | 448,748 |
| Jul 6, 2026 | 4.50 | 4.79 | 4.50 | 4.65 | 4.65 | -0.43% | 1,064,109 |
| Jul 3, 2026 | 4.56 | 4.79 | 4.55 | 4.67 | 4.67 | 1.74% | 768,903 |
| Jul 2, 2026 | 4.50 | 4.69 | 4.50 | 4.59 | 4.59 | 2.00% | 143,542 |
| Jul 1, 2026 | 4.40 | 4.79 | 4.40 | 4.50 | 4.50 | -4.46% | 1,211,656 |
| Jun 30, 2026 | 4.40 | 4.92 | 4.40 | 4.71 | 4.71 | 4.67% | 71,473 |
| Jun 29, 2026 | 4.40 | 4.69 | 4.40 | 4.50 | 4.50 | -1.21% | 730,353 |
| Jun 26, 2026 | 4.42 | 4.70 | 4.42 | 4.56 | 4.56 | 1.22% | 124,609 |
| Jun 25, 2026 | 4.50 | 4.79 | 4.42 | 4.50 | 4.50 | - | 72,472 |
| Jun 24, 2026 | 4.43 | 4.71 | 4.42 | 4.50 | 4.50 | - | 286,687 |
| Jun 23, 2026 | 4.79 | 4.79 | 4.43 | 4.50 | 4.50 | - | 5,388,804 |
| Jun 22, 2026 | 4.54 | 4.77 | 4.50 | 4.50 | 4.50 | 1.81% | 118,500 |
| Jun 19, 2026 | 4.42 | 4.92 | 4.42 | 4.42 | 4.42 | -3.91% | 10,052,340 |
| Jun 18, 2026 | 4.60 | 4.70 | 4.45 | 4.60 | 4.60 | - | 1,869,400 |
| Jun 17, 2026 | 4.63 | 4.93 | 4.60 | 4.60 | 4.60 | - | 1,100,461 |
| Jun 16, 2026 | 4.41 | 4.92 | 4.41 | 4.60 | 4.60 | 4.55% | 996,919 |
| 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 |