Shares Magazine
8.32p-0.08 (-0.95%)30 May 2025, 16:47
Digital 9 Infrastructure PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 8.30p | 8.54p | 8.07p | 8.30p | 730,051 |
| Apr 15, 2025 | 8.20p | 8.54p | 8.10p | 8.35p | 298,908 |
| Apr 14, 2025 | 8.32p | 8.69p | 8.13p | 8.51p | 1,303,863 |
| Apr 11, 2025 | 8.31p | 8.38p | 8.22p | 8.22p | 3,978,103 |
| Apr 10, 2025 | 8.56p | 8.57p | 8.22p | 8.28p | 2,743,732 |
| Apr 9, 2025 | 8.21p | 8.56p | 8.19p | 8.20p | 2,159,446 |
| Apr 8, 2025 | 8.41p | 8.52p | 8.25p | 8.44p | 2,835,506 |
| Apr 7, 2025 | 8.75p | 9.19p | 8.20p | 8.35p | 1,631,531 |
| Apr 4, 2025 | 9.01p | 9.32p | 8.80p | 9.00p | 4,312,239 |
| Apr 3, 2025 | 8.93p | 9.37p | 8.91p | 8.96p | 3,922,393 |
| Apr 2, 2025 | 9.20p | 9.29p | 9.06p | 9.20p | 1,712,458 |
| Apr 1, 2025 | 9.24p | 9.37p | 9.15p | 9.30p | 1,420,287 |
| Mar 31, 2025 | 9.19p | 9.30p | 9.00p | 9.15p | 1,505,744 |
| Mar 28, 2025 | 9.20p | 9.38p | 9.01p | 9.38p | 1,234,215 |
| Mar 27, 2025 | 9.21p | 9.31p | 9.09p | 9.20p | 953,026 |
| Mar 26, 2025 | 9.20p | 9.34p | 9.15p | 9.20p | 3,268,300 |
| Mar 25, 2025 | 9.24p | 9.24p | 8.90p | 9.14p | 1,317,231 |
| Mar 24, 2025 | 9.30p | 9.37p | 8.98p | 9.00p | 1,046,524 |
| Mar 21, 2025 | 8.94p | 9.40p | 8.93p | 9.15p | 737,928 |
| Mar 20, 2025 | 9.00p | 9.40p | 8.95p | 9.15p | 1,999,070 |
| Mar 19, 2025 | 9.10p | 9.40p | 9.00p | 9.10p | 533,745 |
| Mar 18, 2025 | 9.11p | 9.30p | 9.10p | 9.14p | 1,782,310 |
| Mar 17, 2025 | 9.01p | 9.29p | 8.93p | 9.14p | 894,702 |
| Mar 14, 2025 | 9.26p | 9.26p | 9.00p | 9.20p | 1,227,222 |
| Mar 13, 2025 | 9.08p | 9.29p | 8.93p | 9.00p | 1,419,480 |
| Mar 12, 2025 | 8.93p | 9.29p | 8.90p | 9.00p | 1,705,937 |
| Mar 11, 2025 | 9.00p | 9.40p | 8.93p | 8.93p | 1,241,825 |
| Mar 10, 2025 | 9.11p | 9.38p | 9.07p | 9.23p | 474,762 |
| Mar 7, 2025 | 9.01p | 9.37p | 9.00p | 9.07p | 4,628,327 |
| Mar 6, 2025 | 9.10p | 9.19p | 9.00p | 9.00p | 416,029 |
| Mar 5, 2025 | 9.22p | 9.48p | 9.10p | 9.20p | 1,098,844 |
| Mar 4, 2025 | 9.42p | 9.60p | 9.24p | 9.24p | 932,041 |
| Mar 3, 2025 | 9.37p | 9.44p | 9.04p | 9.37p | 1,225,896 |
| Feb 28, 2025 | 8.92p | 9.38p | 8.91p | 9.20p | 13,308,265 |
| Feb 27, 2025 | 9.28p | 9.28p | 8.90p | 8.90p | 4,176,411 |
| Feb 26, 2025 | 9.36p | 9.47p | 9.24p | 9.28p | 3,945,408 |
| Feb 25, 2025 | 9.50p | 9.60p | 9.33p | 9.35p | 1,177,446 |
| Feb 24, 2025 | 9.52p | 9.63p | 9.41p | 9.50p | 1,021,354 |
| Feb 21, 2025 | 9.61p | 9.72p | 9.42p | 9.44p | 3,640,170 |
| Feb 20, 2025 | 9.64p | 9.97p | 9.51p | 9.64p | 308,694 |
| Feb 19, 2025 | 9.68p | 9.99p | 9.58p | 9.58p | 4,498,491 |
| Feb 18, 2025 | 9.79p | 9.89p | 9.56p | 9.80p | 1,365,617 |
| Feb 17, 2025 | 9.82p | 10.08p | 9.62p | 9.99p | 7,773,830 |
| Feb 14, 2025 | 10.00p | 10.18p | 9.89p | 9.90p | 4,806,092 |
| Feb 13, 2025 | 10.28p | 10.28p | 9.94p | 10.05p | 196,203 |
| Feb 12, 2025 | 10.10p | 10.14p | 9.90p | 9.90p | 876,217 |
| Feb 11, 2025 | 10.50p | 10.50p | 10.00p | 10.00p | 1,174,200 |
| Feb 10, 2025 | 10.30p | 10.50p | 9.95p | 10.24p | 965,872 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.