1. Share Prices

  2. Digital 9 Infrastructure PLC (DGI9)

8.90p-0.20 (-2.20%)17 Sep 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
Sep 16, 20259.01p9.16p8.80p9.10p387,647
Sep 15, 20259.17p9.17p8.80p9.17p685,489
Sep 12, 20258.95p9.35p8.80p9.01p6,446,841
Sep 11, 20259.01p9.36p9.00p9.03p1,430,215
Sep 10, 20259.19p9.23p9.05p9.07p308,495
Sep 9, 20259.06p9.12p9.00p9.08p376,279
Sep 8, 20259.20p9.22p9.06p9.07p968,087
Sep 5, 20259.22p9.29p9.06p9.13p416,430
Sep 4, 20259.06p9.39p9.06p9.11p92,304
Sep 3, 20259.17p9.28p9.10p9.10p3,431,333
Sep 2, 20259.21p9.56p9.13p9.24p1,252,170
Sep 1, 20259.34p9.55p9.21p9.29p132,156
Aug 29, 20259.21p9.38p9.21p9.30p227,154
Aug 28, 20259.38p9.45p9.22p9.30p1,533,266
Aug 27, 20259.30p9.44p9.28p9.35p871,276
Aug 26, 20259.50p9.62p9.20p9.45p1,582,373
Aug 22, 20259.30p9.38p9.20p9.33p2,850,026
Aug 21, 20259.52p9.52p9.19p9.26p1,048,724
Aug 20, 20259.52p9.56p9.40p9.45p483,756
Aug 19, 20259.50p9.69p9.50p9.61p526,738
Aug 18, 20259.70p9.76p9.50p9.54p1,542,132
Aug 15, 20259.65p9.84p9.65p9.76p216,446
Aug 14, 20259.72p9.87p9.63p9.72p874,306
Aug 13, 20259.75p9.80p9.70p9.80p709,530
Aug 12, 20259.81p9.99p9.72p9.80p909,387
Aug 11, 20259.70p9.89p9.70p9.81p826,551
Aug 8, 20259.80p9.99p9.70p9.71p330,031
Aug 7, 20259.70p9.89p9.70p9.70p1,924,649
Aug 6, 20259.70p9.89p9.70p9.80p257,892
Aug 5, 20259.90p9.99p9.67p9.71p497,721
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
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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Aston Martin Lagonda Global Holdings PLC80.505.92
Burberry Group PLC1,121.004.91
Marks And Spencer Group PLC358.204.31
Asos PLC286.004.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Itv PLC78.70-4.08
Fresnillo PLC2,166.00-3.39
Hochschild Mining PLC310.80-2.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.