1. Share Prices

  2. Digital 9 Infrastructure PLC (DGI9)

5.90p+0.10 (+1.72%)05 Dec 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
Dec 5, 20255.90p6.19p5.75p5.90p349,560
Dec 4, 20255.80p6.06p5.75p5.80p2,400,735
Dec 3, 20256.00p6.15p5.70p5.90p1,622,993
Dec 2, 20256.00p6.48p5.90p6.00p2,978,807
Dec 1, 20256.00p6.30p5.59p5.80p5,891,083
Nov 28, 20256.20p6.36p6.00p6.00p2,502,141
Nov 27, 20255.99p6.21p5.67p6.00p33,755,082
Nov 26, 20258.00p8.20p4.50p5.68p63,455,224
Nov 25, 20258.06p8.09p7.74p7.85p2,223,700
Nov 24, 20257.90p8.19p7.75p7.75p419,854
Nov 21, 20257.85p7.99p7.80p7.80p3,297,058
Nov 20, 20258.00p8.04p7.80p7.88p1,302,514
Nov 19, 20257.90p7.99p7.76p7.90p711,962
Nov 18, 20258.16p8.16p7.96p8.07p103,809
Nov 17, 20257.84p8.19p7.84p8.07p168,385
Nov 14, 20257.98p8.10p7.75p7.82p3,646,159
Nov 13, 20258.15p8.51p7.98p8.10p429,679
Nov 12, 20258.43p8.52p8.10p8.24p227,577
Nov 11, 20258.20p8.51p7.99p8.15p9,409,333
Nov 10, 20258.20p8.46p8.05p8.30p583,575
Nov 7, 20258.20p8.50p7.98p8.00p6,824,926
Nov 6, 20258.24p8.30p8.10p8.20p405,202
Nov 5, 20258.48p8.48p8.24p8.30p790,921
Nov 4, 20258.30p8.50p8.30p8.34p961,309
Nov 3, 20258.40p8.53p8.31p8.40p162,370
Oct 31, 20258.41p8.41p8.24p8.24p321,592
Oct 30, 20258.40p8.53p8.30p8.32p8,766,160
Oct 29, 20258.29p8.48p8.20p8.44p3,840,033
Oct 28, 20258.30p8.37p8.08p8.29p2,380,898
Oct 27, 20258.17p8.26p8.02p8.20p1,897,489
Oct 24, 20258.17p8.29p8.00p8.17p199,380
Oct 23, 20258.11p8.50p8.02p8.20p761,429
Oct 22, 20258.10p8.38p8.05p8.10p406,467
Oct 21, 20258.16p8.34p8.13p8.15p3,332,836
Oct 20, 20258.22p8.38p8.15p8.15p493,880
Oct 17, 20258.20p8.39p8.14p8.22p211,851
Oct 16, 20258.30p8.38p8.20p8.24p1,222,834
Oct 15, 20258.30p8.34p8.00p8.15p450,427
Oct 14, 20258.14p8.36p8.00p8.14p762,731
Oct 13, 20258.25p8.37p8.01p8.26p1,896,840
Oct 10, 20258.36p8.60p8.15p8.21p5,289,869
Oct 9, 20258.50p8.68p8.42p8.46p3,179,099
Oct 8, 20258.50p8.71p8.46p8.52p383,521
Oct 7, 20258.79p8.79p8.48p8.52p198,456
Oct 6, 20258.61p8.79p8.42p8.44p2,480,144
Oct 3, 20258.75p8.79p8.60p8.60p638,175
Oct 2, 20258.75p9.00p8.60p8.65p1,673,572
Oct 1, 20258.75p8.90p8.70p8.90p625,311
Sep 30, 20258.75p9.00p8.75p8.90p543,709
Sep 29, 20259.00p9.00p8.75p9.00p1,823,064
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.