Advertisement
Digital 9 Infrastructure Ord (DGI9.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:35PM BST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 17.70 | 17.88 | 17.60 | 17.74 | 17.74 | 2,701,472 |
| Oct 22, 2024 | 17.92 | 18.16 | 17.60 | 17.60 | 17.60 | 2,196,397 |
| Oct 21, 2024 | 18.40 | 18.52 | 17.88 | 17.94 | 17.94 | 3,796,428 |
| Oct 18, 2024 | 17.92 | 18.20 | 17.82 | 17.90 | 17.90 | 2,650,118 |
| Oct 17, 2024 | 17.80 | 18.20 | 17.63 | 18.06 | 18.06 | 1,859,456 |
| Oct 16, 2024 | 17.80 | 18.06 | 17.60 | 18.00 | 18.00 | 2,693,416 |
| Oct 15, 2024 | 17.70 | 18.92 | 17.70 | 17.80 | 17.80 | 3,012,549 |
| Oct 14, 2024 | 18.58 | 18.68 | 17.50 | 17.50 | 17.50 | 3,962,468 |
| Oct 11, 2024 | 17.50 | 19.10 | 17.50 | 18.32 | 18.32 | 9,468,963 |
| Oct 10, 2024 | 18.30 | 18.44 | 17.40 | 17.60 | 17.60 | 1,271,086 |
| Oct 09, 2024 | 18.40 | 18.40 | 18.02 | 18.10 | 18.10 | 1,848,723 |
| Oct 08, 2024 | 18.10 | 18.56 | 18.02 | 18.30 | 18.30 | 1,707,638 |
| Oct 07, 2024 | 17.92 | 18.20 | 17.62 | 18.20 | 18.20 | 1,517,173 |
| Oct 04, 2024 | 17.40 | 18.14 | 17.12 | 17.80 | 17.80 | 2,980,419 |
| Oct 03, 2024 | 16.94 | 17.98 | 16.80 | 17.40 | 17.40 | 2,814,758 |
| Oct 02, 2024 | 17.00 | 17.00 | 16.50 | 16.70 | 16.70 | 3,772,429 |
| Oct 01, 2024 | 17.50 | 17.86 | 16.78 | 16.80 | 16.80 | 7,014,395 |
| Sep 30, 2024 | 17.60 | 18.18 | 16.20 | 16.36 | 16.36 | 7,722,662 |
| Sep 27, 2024 | 17.36 | 17.88 | 17.22 | 17.60 | 17.60 | 4,650,536 |
| Sep 26, 2024 | 17.50 | 17.92 | 17.39 | 17.40 | 17.40 | 8,874,454 |
| Sep 25, 2024 | 17.50 | 17.70 | 17.32 | 17.32 | 17.32 | 2,318,176 |
| Sep 24, 2024 | 18.02 | 18.30 | 17.42 | 17.52 | 17.52 | 2,519,991 |
| Sep 23, 2024 | 18.10 | 18.29 | 17.92 | 18.00 | 18.00 | 2,927,684 |
| Sep 20, 2024 | 18.30 | 18.84 | 18.13 | 18.30 | 18.30 | 5,411,120 |
| Sep 19, 2024 | 18.82 | 19.34 | 18.00 | 18.22 | 18.22 | 3,386,285 |
| Sep 18, 2024 | 19.10 | 19.43 | 18.82 | 19.00 | 19.00 | 1,473,006 |
| Sep 17, 2024 | 19.00 | 19.48 | 19.00 | 19.10 | 19.10 | 1,584,957 |
| Sep 16, 2024 | 18.60 | 19.00 | 18.50 | 18.84 | 18.84 | 1,989,605 |
| Sep 13, 2024 | 18.94 | 19.22 | 18.52 | 18.90 | 18.90 | 2,350,837 |
| Sep 12, 2024 | 18.50 | 19.20 | 18.20 | 18.70 | 18.70 | 1,840,490 |
| Sep 11, 2024 | 18.48 | 18.85 | 18.21 | 18.40 | 18.40 | 2,232,644 |
| Sep 10, 2024 | 18.32 | 18.54 | 17.90 | 18.54 | 18.54 | 2,533,322 |
| Sep 09, 2024 | 18.50 | 19.20 | 18.00 | 18.50 | 18.50 | 2,930,834 |
| Sep 06, 2024 | 18.20 | 19.14 | 17.60 | 18.50 | 18.50 | 11,697,925 |
| Sep 05, 2024 | 20.20 | 20.68 | 19.87 | 20.60 | 20.60 | 1,894,072 |
| Sep 04, 2024 | 20.20 | 20.20 | 19.82 | 20.10 | 20.10 | 726,306 |
| Sep 03, 2024 | 21.10 | 21.10 | 19.92 | 20.05 | 20.05 | 1,216,820 |
| Sep 02, 2024 | 20.75 | 21.51 | 20.20 | 20.20 | 20.20 | 1,092,117 |
| Aug 30, 2024 | 20.10 | 20.66 | 20.09 | 20.25 | 20.25 | 603,132 |
| Aug 29, 2024 | 20.40 | 20.90 | 20.10 | 20.10 | 20.10 | 1,086,165 |
| Aug 28, 2024 | 21.75 | 21.75 | 20.25 | 20.30 | 20.30 | 1,107,155 |
| Aug 27, 2024 | 20.80 | 21.40 | 20.30 | 20.30 | 20.30 | 519,282 |
| Aug 23, 2024 | 20.70 | 21.13 | 20.25 | 20.40 | 20.40 | 440,269 |
| Aug 22, 2024 | 21.20 | 21.48 | 20.25 | 20.50 | 20.50 | 1,839,039 |
| Aug 21, 2024 | 21.50 | 21.57 | 21.00 | 21.00 | 21.00 | 513,809 |
| Aug 20, 2024 | 21.40 | 21.52 | 21.02 | 21.10 | 21.10 | 564,581 |
| Aug 19, 2024 | 21.45 | 21.80 | 21.05 | 21.40 | 21.40 | 791,786 |
| Aug 16, 2024 | 21.60 | 21.76 | 21.35 | 21.40 | 21.40 | 759,246 |
| Aug 15, 2024 | 21.85 | 22.15 | 21.75 | 21.80 | 21.80 | 695,458 |
| Aug 14, 2024 | 22.05 | 22.20 | 21.80 | 21.90 | 21.90 | 562,802 |
| Aug 13, 2024 | 22.00 | 22.09 | 20.90 | 22.00 | 22.00 | 732,894 |
| Aug 12, 2024 | 21.35 | 21.80 | 20.65 | 21.60 | 21.60 | 865,734 |
| Aug 09, 2024 | 20.80 | 21.26 | 20.70 | 20.95 | 20.95 | 468,976 |
| Aug 08, 2024 | 21.00 | 21.12 | 20.68 | 20.90 | 20.90 | 936,972 |
| Aug 07, 2024 | 21.00 | 21.35 | 20.60 | 21.05 | 21.05 | 3,693,831 |
| Aug 06, 2024 | 21.00 | 21.75 | 20.75 | 20.80 | 20.80 | 586,508 |
| Aug 05, 2024 | 21.50 | 21.81 | 20.70 | 20.80 | 20.80 | 1,540,880 |
| Aug 02, 2024 | 22.00 | 22.35 | 21.40 | 21.75 | 21.75 | 866,610 |
| Aug 01, 2024 | 22.10 | 22.40 | 21.90 | 22.00 | 22.00 | 528,287 |
| Jul 31, 2024 | 22.35 | 22.57 | 22.00 | 22.20 | 22.20 | 1,038,375 |
| Jul 30, 2024 | 22.20 | 22.84 | 21.90 | 22.00 | 22.00 | 941,629 |
| Jul 29, 2024 | 22.50 | 22.51 | 22.30 | 22.40 | 22.40 | 427,989 |
| Jul 26, 2024 | 22.70 | 22.70 | 22.00 | 22.45 | 22.45 | 615,277 |
| Jul 25, 2024 | 21.85 | 22.25 | 21.62 | 22.20 | 22.20 | 721,123 |
| Jul 24, 2024 | 21.75 | 22.65 | 21.70 | 22.00 | 22.00 | 1,197,345 |
| Jul 23, 2024 | 21.80 | 22.61 | 21.37 | 21.50 | 21.50 | 895,464 |
| Jul 22, 2024 | 23.40 | 23.40 | 21.65 | 21.65 | 21.65 | 1,250,680 |
| Jul 19, 2024 | 22.20 | 22.55 | 22.20 | 22.30 | 22.30 | 780,002 |
| Jul 18, 2024 | 22.60 | 22.96 | 22.35 | 22.35 | 22.35 | 361,201 |
| Jul 17, 2024 | 22.90 | 22.90 | 22.40 | 22.50 | 22.50 | 700,435 |
| Jul 16, 2024 | 22.75 | 22.90 | 22.70 | 22.70 | 22.70 | 638,825 |
| Jul 15, 2024 | 23.30 | 23.50 | 22.60 | 22.80 | 22.80 | 907,984 |
| Jul 12, 2024 | 23.00 | 23.53 | 22.20 | 22.95 | 22.95 | 403,675 |
| Jul 11, 2024 | 22.90 | 23.62 | 22.75 | 23.15 | 23.15 | 976,617 |
| Jul 10, 2024 | 22.15 | 23.22 | 21.89 | 22.55 | 22.55 | 1,376,358 |
| Jul 09, 2024 | 22.15 | 22.33 | 21.89 | 22.10 | 22.10 | 5,149,122 |
| Jul 08, 2024 | 22.00 | 22.45 | 21.80 | 22.20 | 22.20 | 1,254,816 |
| Jul 05, 2024 | 22.00 | 22.13 | 21.84 | 22.10 | 22.10 | 821,347 |
| Jul 04, 2024 | 22.05 | 22.10 | 21.95 | 22.00 | 22.00 | 320,869 |
| Jul 03, 2024 | 22.10 | 22.27 | 22.05 | 22.10 | 22.10 | 1,079,378 |
| Jul 02, 2024 | 22.05 | 22.23 | 22.05 | 22.20 | 22.20 | 675,532 |
| Jul 01, 2024 | 22.10 | 22.50 | 22.05 | 22.20 | 22.20 | 600,387 |
| Jun 28, 2024 | 22.00 | 22.50 | 22.00 | 22.35 | 22.35 | 501,000 |
| Jun 27, 2024 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | 1,565,762 |
| Jun 26, 2024 | 22.25 | 22.88 | 21.98 | 22.30 | 22.30 | 1,607,992 |
| Jun 25, 2024 | 22.20 | 22.44 | 22.10 | 22.20 | 22.20 | 989,814 |
| Jun 24, 2024 | 23.10 | 23.10 | 22.05 | 22.45 | 22.45 | 801,411 |
| Jun 21, 2024 | 23.10 | 23.10 | 21.95 | 22.70 | 22.70 | 401,767 |
| Jun 20, 2024 | 22.00 | 22.40 | 22.00 | 22.10 | 22.10 | 1,348,702 |
| Jun 19, 2024 | 22.05 | 22.20 | 21.90 | 22.15 | 22.15 | 3,350,291 |
| Jun 18, 2024 | 22.30 | 22.35 | 22.05 | 22.15 | 22.15 | 586,041 |
| Jun 17, 2024 | 22.50 | 23.05 | 22.10 | 22.25 | 22.25 | 517,238 |
| Jun 14, 2024 | 22.30 | 22.59 | 22.10 | 22.30 | 22.30 | 349,838 |
| Jun 13, 2024 | 22.55 | 23.05 | 22.05 | 22.30 | 22.30 | 2,163,185 |
| Jun 12, 2024 | 22.20 | 23.25 | 22.10 | 23.25 | 23.25 | 1,505,600 |
| Jun 11, 2024 | 22.60 | 22.90 | 22.10 | 22.20 | 22.20 | 2,162,418 |
| Jun 10, 2024 | 22.45 | 22.95 | 22.45 | 22.60 | 22.60 | 725,482 |
| Jun 07, 2024 | 22.50 | 22.90 | 22.40 | 22.40 | 22.40 | 757,348 |
| Jun 06, 2024 | 23.25 | 23.25 | 22.40 | 22.45 | 22.45 | 666,402 |
| Jun 05, 2024 | 22.50 | 22.70 | 22.40 | 22.60 | 22.60 | 3,206,384 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.