1. Share Prices

  2. Digital 9 Infrastructure PLC (DGI9)

5.72p-0.03 (-0.57%)16 Dec 2025, 13:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Digital 9 Infrastructure PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 15, 20255.75p6.10p5.66p5.75p1,220,523
Dec 12, 20255.85p6.09p5.70p5.80p2,905,999
Dec 11, 20255.85p6.00p5.85p5.85p1,274,010
Dec 10, 20255.91p6.17p5.90p5.90p1,350,354
Dec 9, 20255.81p6.23p5.75p5.90p564,925
Dec 8, 20255.78p6.19p5.76p5.85p384,550
Dec 5, 20255.90p6.19p5.75p5.90p349,560
Dec 4, 20255.80p6.06p5.75p5.80p2,400,735
Dec 3, 20256.00p6.15p5.70p5.90p1,622,993
Dec 2, 20256.00p6.48p5.90p6.00p2,978,807
Dec 1, 20256.00p6.30p5.59p5.80p5,891,083
Nov 28, 20256.20p6.36p6.00p6.00p2,502,141
Nov 27, 20255.99p6.21p5.67p6.00p33,755,082
Nov 26, 20258.00p8.20p4.50p5.68p63,455,224
Nov 25, 20258.06p8.09p7.74p7.85p2,223,700
Nov 24, 20257.90p8.19p7.75p7.75p419,854
Nov 21, 20257.85p7.99p7.80p7.80p3,297,058
Nov 20, 20258.00p8.04p7.80p7.88p1,302,514
Nov 19, 20257.90p7.99p7.76p7.90p711,962
Nov 18, 20258.16p8.16p7.96p8.07p103,809
Nov 17, 20257.84p8.19p7.84p8.07p168,385
Nov 14, 20257.98p8.10p7.75p7.82p3,646,159
Nov 13, 20258.15p8.51p7.98p8.10p429,679
Nov 12, 20258.43p8.52p8.10p8.24p227,577
Nov 11, 20258.20p8.51p7.99p8.15p9,409,333
Nov 10, 20258.20p8.46p8.05p8.30p583,575
Nov 7, 20258.20p8.50p7.98p8.00p6,824,926
Nov 6, 20258.24p8.30p8.10p8.20p405,202
Nov 5, 20258.48p8.48p8.24p8.30p790,921
Nov 4, 20258.30p8.50p8.30p8.34p961,309
Nov 3, 20258.40p8.53p8.31p8.40p162,370
Oct 31, 20258.41p8.41p8.24p8.24p321,592
Oct 30, 20258.40p8.53p8.30p8.32p8,766,160
Oct 29, 20258.29p8.48p8.20p8.44p3,840,033
Oct 28, 20258.30p8.37p8.08p8.29p2,380,898
Oct 27, 20258.17p8.26p8.02p8.20p1,897,489
Oct 24, 20258.17p8.29p8.00p8.17p199,380
Oct 23, 20258.11p8.50p8.02p8.20p761,429
Oct 22, 20258.10p8.38p8.05p8.10p406,467
Oct 21, 20258.16p8.34p8.13p8.15p3,332,836
Oct 20, 20258.22p8.38p8.15p8.15p493,880
Oct 17, 20258.20p8.39p8.14p8.22p211,851
Oct 16, 20258.30p8.38p8.20p8.24p1,222,834
Oct 15, 20258.30p8.34p8.00p8.15p450,427
Oct 14, 20258.14p8.36p8.00p8.14p762,731
Oct 13, 20258.25p8.37p8.01p8.26p1,896,840
Oct 10, 20258.36p8.60p8.15p8.21p5,289,869
Oct 9, 20258.50p8.68p8.42p8.46p3,179,099
Oct 8, 20258.50p8.71p8.46p8.52p383,521
Oct 7, 20258.79p8.79p8.48p8.52p198,456
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ig Group Holdings PLC1,245.006.78
W.A.G Payment Solutions PLC100.503.40
Greggs PLC1,710.902.94
Ssp Group PLC190.662.72
Wizz Air Holdings PLC1,262.162.70
Edinburgh Worldwide Investment Trust PLC215.502.62

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC241.50-9.28
Goodwin PLC19,700.00-8.80
Babcock International Group PLC1,200.00-4.69
Bae Systems PLC1,645.00-2.86
Informa PLC868.40-2.54
THG PLC44.24-2.38