1. Share Prices

  2. Digital 9 Infrastructure PLC (DGI9)

9.99p+0.22 (+2.25%)05 Aug 2025, 09:00
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
Aug 4, 20259.72p9.99p9.72p9.77p521,701
Aug 1, 20259.80p9.99p9.65p9.70p1,329,055
Jul 31, 20259.80p9.99p9.80p9.90p189,378
Jul 30, 20259.81p10.00p9.81p9.90p114,382
Jul 29, 202510.00p10.04p9.73p9.93p2,574,542
Jul 28, 20259.90p10.30p9.90p9.95p377,598
Jul 25, 20259.89p10.10p9.85p9.99p164,079
Jul 24, 20259.76p10.06p9.76p9.93p3,269,768
Jul 23, 20259.77p9.97p9.76p9.97p666,109
Jul 22, 20259.90p10.12p9.81p9.83p1,202,091
Jul 21, 20259.82p9.99p9.77p9.81p874,731
Jul 18, 20259.75p10.00p9.75p9.81p350,508
Jul 17, 20259.85p9.99p9.75p9.78p930,417
Jul 16, 20259.80p10.06p9.77p9.89p1,679,266
Jul 15, 20259.80p9.98p9.62p9.82p3,288,296
Jul 14, 20259.70p9.98p9.58p9.71p467,406
Jul 11, 20259.70p9.87p9.60p9.71p9,621,096
Jul 10, 20259.88p10.28p9.58p9.70p766,344
Jul 9, 202510.00p10.00p9.80p9.90p199,486
Jul 8, 20259.80p10.28p9.80p9.80p1,200,940
Jul 7, 20259.96p10.12p9.80p9.99p526,664
Jul 4, 20259.80p10.12p9.80p9.80p198,194
Jul 3, 20259.90p10.08p9.80p9.85p1,505,383
Jul 2, 20259.96p10.24p9.80p9.80p121,389
Jul 1, 20259.90p10.28p9.80p9.91p689,284
Jun 30, 20259.95p10.28p9.80p9.80p461,286
Jun 27, 202510.30p10.30p9.88p10.00p648,699
Jun 26, 202510.28p10.28p9.87p10.12p1,852,020
Jun 25, 20259.46p10.66p9.32p10.12p4,156,380
Jun 24, 20259.34p9.46p9.13p9.32p774,693
Jun 23, 20259.27p9.46p9.07p9.27p923,273
Jun 20, 20259.20p9.34p9.20p9.32p146,368
Jun 19, 20259.34p9.46p9.11p9.29p438,128
Jun 18, 20259.32p9.45p9.15p9.25p752,716
Jun 17, 20259.30p9.30p9.10p9.13p629,594
Jun 16, 20259.30p9.37p9.00p9.26p2,101,826
Jun 13, 20259.41p9.41p9.11p9.29p6,234,311
Jun 12, 20259.80p9.80p9.30p9.41p1,325,948
Jun 11, 20259.17p9.72p9.02p9.45p4,816,481
Jun 10, 20258.99p9.15p8.82p9.08p1,074,348
Jun 9, 20258.80p9.02p8.80p8.80p244,467
Jun 6, 20259.00p9.01p8.61p9.00p2,436,581
Jun 5, 20258.93p8.93p8.70p8.89p795,870
Jun 4, 20258.70p8.82p8.56p8.61p2,181,874
Jun 3, 20258.41p8.68p8.41p8.51p854,193
Jun 2, 20258.42p8.67p8.35p8.56p668,295
May 30, 20258.55p8.68p8.00p8.32p1,926,865
May 29, 20258.28p8.41p8.16p8.40p1,349,953
May 28, 20258.20p8.29p8.00p8.01p3,177,756
May 27, 20258.18p8.25p8.06p8.06p1,118,460
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,332.5015.47
Fresnillo PLC1,566.009.21
Oxford Nanopore Technologies PLC214.137.93
Diageo PLC1,926.506.14
Keller Group PLC1,399.556.19
Rank Group PLC164.204.85