Shares Magazine
9.80p-0.11 (-1.11%)02 Jul 2025, 16:35
Digital 9 Infrastructure PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2025 | 9.90p | 10.28p | 9.80p | 9.91p | 689,284 |
| Jun 30, 2025 | 9.95p | 10.28p | 9.80p | 9.80p | 461,286 |
| Jun 27, 2025 | 10.30p | 10.30p | 9.88p | 10.00p | 648,699 |
| Jun 26, 2025 | 10.28p | 10.28p | 9.87p | 10.12p | 1,852,020 |
| Jun 25, 2025 | 9.46p | 10.66p | 9.32p | 10.12p | 4,156,380 |
| Jun 24, 2025 | 9.34p | 9.46p | 9.13p | 9.32p | 774,693 |
| Jun 23, 2025 | 9.27p | 9.46p | 9.07p | 9.27p | 923,273 |
| Jun 20, 2025 | 9.20p | 9.34p | 9.20p | 9.32p | 146,368 |
| Jun 19, 2025 | 9.34p | 9.46p | 9.11p | 9.29p | 438,128 |
| Jun 18, 2025 | 9.32p | 9.45p | 9.15p | 9.25p | 752,716 |
| Jun 17, 2025 | 9.30p | 9.30p | 9.10p | 9.13p | 629,594 |
| Jun 16, 2025 | 9.30p | 9.37p | 9.00p | 9.26p | 2,101,826 |
| Jun 13, 2025 | 9.41p | 9.41p | 9.11p | 9.29p | 6,234,311 |
| Jun 12, 2025 | 9.80p | 9.80p | 9.30p | 9.41p | 1,325,948 |
| Jun 11, 2025 | 9.17p | 9.72p | 9.02p | 9.45p | 4,816,481 |
| Jun 10, 2025 | 8.99p | 9.15p | 8.82p | 9.08p | 1,074,348 |
| Jun 9, 2025 | 8.80p | 9.02p | 8.80p | 8.80p | 244,467 |
| Jun 6, 2025 | 9.00p | 9.01p | 8.61p | 9.00p | 2,436,581 |
| Jun 5, 2025 | 8.93p | 8.93p | 8.70p | 8.89p | 795,870 |
| Jun 4, 2025 | 8.70p | 8.82p | 8.56p | 8.61p | 2,181,874 |
| Jun 3, 2025 | 8.41p | 8.68p | 8.41p | 8.51p | 854,193 |
| Jun 2, 2025 | 8.42p | 8.67p | 8.35p | 8.56p | 668,295 |
| May 30, 2025 | 8.55p | 8.68p | 8.00p | 8.32p | 1,926,865 |
| May 29, 2025 | 8.28p | 8.41p | 8.16p | 8.40p | 1,349,953 |
| May 28, 2025 | 8.20p | 8.29p | 8.00p | 8.01p | 3,177,756 |
| May 27, 2025 | 8.18p | 8.25p | 8.06p | 8.06p | 1,118,460 |
| May 23, 2025 | 8.10p | 8.22p | 8.00p | 8.00p | 3,451,863 |
| May 22, 2025 | 8.20p | 8.20p | 8.00p | 8.20p | 844,128 |
| May 21, 2025 | 7.90p | 8.16p | 7.90p | 8.06p | 5,365,346 |
| May 20, 2025 | 8.00p | 8.21p | 7.86p | 7.86p | 7,412,000 |
| May 19, 2025 | 8.00p | 8.21p | 7.87p | 7.93p | 799,782 |
| May 16, 2025 | 8.00p | 8.01p | 7.86p | 7.86p | 1,720,443 |
| May 15, 2025 | 8.10p | 8.33p | 8.01p | 8.02p | 3,624,108 |
| May 14, 2025 | 8.00p | 8.12p | 7.91p | 8.00p | 10,899,483 |
| May 13, 2025 | 8.00p | 8.08p | 7.92p | 8.00p | 2,523,291 |
| May 12, 2025 | 8.00p | 8.16p | 7.94p | 7.95p | 6,697,341 |
| May 9, 2025 | 7.99p | 8.21p | 7.90p | 7.91p | 4,863,378 |
| May 8, 2025 | 8.17p | 8.22p | 7.92p | 7.96p | 8,416,612 |
| May 7, 2025 | 7.90p | 8.17p | 7.79p | 8.10p | 10,960,609 |
| May 6, 2025 | 7.80p | 8.12p | 7.63p | 7.82p | 2,999,849 |
| May 2, 2025 | 7.80p | 7.81p | 7.52p | 7.63p | 2,494,834 |
| May 1, 2025 | 7.96p | 8.03p | 7.63p | 7.64p | 12,458,446 |
| Apr 30, 2025 | 8.20p | 8.54p | 8.20p | 8.37p | 2,547,293 |
| Apr 29, 2025 | 8.41p | 8.54p | 8.07p | 8.43p | 1,081,444 |
| Apr 28, 2025 | 8.41p | 8.56p | 8.40p | 8.40p | 488,735 |
| Apr 25, 2025 | 8.68p | 8.68p | 8.41p | 8.42p | 306,734 |
| Apr 24, 2025 | 8.49p | 8.50p | 8.32p | 8.37p | 350,029 |
| Apr 23, 2025 | 8.50p | 8.50p | 8.30p | 8.39p | 959,547 |
| Apr 22, 2025 | 8.54p | 8.61p | 8.46p | 8.50p | 3,792,881 |
| Apr 17, 2025 | 8.40p | 8.52p | 8.13p | 8.44p | 1,411,519 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.