1. Share Prices

  2. Digital 9 Infrastructure PLC (DGI9)

12.70p-0.70 (-5.22%)24 Jan 2025, 16:35
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
Jan 24, 202513.38p13.98p12.54p12.70p5,661,060
Jan 23, 202513.52p13.78p13.38p13.40p4,341,099
Jan 22, 202513.72p14.50p13.50p13.58p1,621,652
Jan 21, 202513.92p14.10p13.50p13.86p8,693,597
Jan 20, 202515.02p15.52p13.70p13.78p12,918,766
Jan 17, 202520.25p20.70p14.70p14.98p13,202,803
Jan 16, 202520.70p20.70p19.86p20.10p1,018,740
Jan 15, 202520.80p20.80p20.00p20.30p572,423
Jan 14, 202520.30p20.80p19.90p20.05p1,488,892
Jan 13, 202519.58p20.40p19.13p19.92p1,972,508
Jan 10, 202519.50p19.60p18.74p19.36p1,329,028
Jan 9, 202518.92p19.56p18.82p19.56p1,584,212
Jan 8, 202519.30p19.30p18.60p18.90p4,933,111
Jan 7, 202519.20p19.68p18.90p19.00p2,553,811
Jan 6, 202519.32p19.80p19.20p19.58p4,027,209
Jan 3, 202518.90p19.00p18.58p19.00p2,977,424
Jan 2, 202519.40p20.10p18.96p19.06p1,662,074
Dec 31, 202418.90p19.40p18.62p18.90p1,822,581
Dec 30, 202418.16p18.54p17.71p18.10p605,324
Dec 27, 202417.60p18.18p17.60p18.08p594,436
Dec 24, 202417.36p18.08p17.36p18.08p294,265
Dec 23, 202417.36p17.70p17.36p17.70p456,485
Dec 20, 202417.42p18.48p17.34p17.90p2,513,320
Dec 19, 202417.50p17.78p17.34p17.50p2,759,158
Dec 18, 202417.64p18.40p17.46p18.00p4,861,556
Dec 17, 202417.64p17.77p17.46p17.74p664,779
Dec 16, 202417.92p18.49p17.90p17.96p1,707,975
Dec 13, 202418.80p18.80p17.66p17.70p616,173
Dec 12, 202418.64p18.80p18.10p18.12p1,711,869
Dec 11, 202418.12p18.60p17.72p18.50p4,875,218
Dec 10, 202417.00p18.20p16.98p18.20p4,078,818
Dec 9, 202416.40p17.00p15.81p17.00p2,958,317
Dec 6, 202415.50p16.40p14.80p16.32p1,471,256
Dec 5, 202414.60p15.64p14.60p15.36p3,730,794
Dec 4, 202414.68p15.09p14.61p15.00p1,129,083
Dec 3, 202414.72p14.80p14.68p14.70p1,450,166
Dec 2, 202414.84p15.10p14.74p14.78p1,197,499
Nov 29, 202414.86p15.48p14.84p14.84p482,890
Nov 28, 202414.84p15.18p14.82p14.82p1,145,269
Nov 27, 202415.00p15.41p14.84p14.94p964,026
Nov 26, 202415.60p15.60p14.98p14.98p1,598,241
Nov 25, 202415.72p15.98p15.24p15.24p3,275,510
Nov 22, 202415.42p15.74p15.32p15.70p653,799
Nov 21, 202415.36p15.56p15.15p15.34p608,098
Nov 20, 202415.10p15.81p15.10p15.34p628,308
Nov 19, 202415.40p15.74p15.10p15.74p3,027,778
Nov 18, 202415.50p15.78p15.22p15.40p3,339,911
Nov 15, 202415.58p15.66p15.20p15.30p5,132,549
Nov 14, 202416.18p16.18p15.56p15.66p1,941,995
Nov 13, 202416.00p16.00p15.64p15.64p1,660,794
123456
Showing 1 to 50 of 252

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,176.009.86
Kainos Group PLC805.005.09
Diageo PLC2,503.504.25
Babcock International Group PLC519.503.69
Pets AT Home Group PLC211.003.33
Jd Sports Fashion PLC84.002.82

Fallers

CompanyPrice% Chg
Harbour Energy PLC254.10-7.73
Energean PLC963.50-5.07
Diversified Energy Company PLC1,273.00-3.41
Marks And Spencer Group PLC321.50-3.40
Ocado Group PLC303.10-3.19
AJ Bell PLC458.50-3.17
Risers/fallers data from previous trading day. Today's data available from 8:15am.