Digital 9 Infrastructure Plc(GB:DGI9)
GBXÂ 4.20+0.06 (+1.45%)
GB:DGI9
Digital 9 Infrastructure Plc historical prices
GBXÂ 4.20
At close:+0.06 (+1.45%)
Want to see GB:DGI9 full AI Analyst Report?
Digital 9 Infrastructure Plc (DGI9) Historical Prices
22 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.10 | 4.29 | 4.10 | 4.20 | 4.20 | +1.45% | 341,976 | 0.48 |
| Nov 10, 2026 | 4.18 | 4.50 | 4.10 | 4.14 | 4.14 | -1.43% | 301,432 | 0.42 |
| Nov 09, 2026 | 4.10 | 4.50 | 4.10 | 4.50 | 4.50 | +7.14% | 18,795 | 0.03 |
| Nov 06, 2026 | 4.10 | 4.49 | 4.10 | 4.20 | 4.20 | -3.00% | 1,250,664 | 1.80 |
| Nov 05, 2026 | 4.49 | 4.49 | 4.16 | 4.33 | 4.33 | +3.10% | 59,203 | 0.09 |
| Nov 04, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | 0.00% | 202,378 | 0.23 |
| Nov 03, 2026 | 4.20 | 4.22 | 4.15 | 4.20 | 4.20 | +2.19% | 786,021 | 0.90 |
| Nov 02, 2026 | 4.10 | 4.29 | 4.10 | 4.11 | 4.11 | +0.24% | 731,153 | 0.84 |
| Oct 30, 2026 | 4.11 | 4.59 | 4.10 | 4.10 | 4.10 | 0.00% | 29,746 | 0.03 |
| Oct 29, 2026 | 4.14 | 4.59 | 4.10 | 4.10 | 4.10 | -0.97% | 224,825 | 0.26 |
| Oct 28, 2026 | 4.14 | 4.60 | 4.14 | 4.14 | 4.14 | -5.26% | 124,362 | 0.14 |
| Oct 27, 2026 | 4.22 | 4.49 | 4.14 | 4.37 | 4.37 | -1.24% | 44,949 | 0.05 |
| Oct 26, 2026 | 4.26 | 4.60 | 4.26 | 4.43 | 4.43 | +1.03% | 257,094 | 0.30 |
| Oct 23, 2026 | 4.26 | 4.59 | 4.26 | 4.38 | 4.38 | -4.78% | 26,584 | 0.03 |
| Oct 22, 2026 | 4.26 | 4.60 | 4.26 | 4.60 | 4.60 | +7.98% | 185,338 | 0.21 |
| Oct 21, 2026 | 4.48 | 4.48 | 4.26 | 4.26 | 4.26 | 0.00% | 85,740 | 0.10 |
| Oct 20, 2026 | 4.26 | 4.69 | 4.26 | 4.26 | 4.26 | -5.44% | 50,879 | 0.06 |
| Oct 19, 2026 | 4.31 | 4.31 | 4.31 | 4.51 | 4.51 | +5.75% | 4,333 | 0.00 |
| Oct 16, 2026 | 4.26 | 4.31 | 4.26 | 4.26 | 4.26 | 0.00% | 25,614 | 0.03 |
| Oct 15, 2026 | 4.26 | 4.31 | 4.26 | 4.26 | 4.26 | 0.00% | 82,696 | 0.09 |
| Oct 14, 2026 | 4.24 | 4.74 | 4.20 | 4.26 | 4.26 | 0.00% | 240,959 | 0.25 |
| Oct 13, 2026 | 4.10 | 4.74 | 4.10 | 4.26 | 4.26 | -10.32% | 18,680 | 0.02 |
| Oct 12, 2026 | 4.23 | 4.75 | 4.20 | 4.75 | 4.75 | +12.56% | 2,268,363 | 2.45 |
| Oct 09, 2026 | 4.22 | 4.31 | 4.22 | 4.22 | 4.22 | -4.31% | 296,927 | 0.32 |
| Oct 08, 2026 | 4.20 | 4.50 | 4.17 | 4.41 | 4.41 | +5.00% | 304,316 | 0.33 |
| Oct 07, 2026 | 4.30 | 4.60 | 4.20 | 4.20 | 4.20 | -2.33% | 4,759,429 | 5.63 |
| Oct 06, 2026 | 4.77 | 4.77 | 4.30 | 4.30 | 4.30 | 0.00% | 4,212,072 | 5.38 |
| Oct 05, 2026 | 4.32 | 4.69 | 4.30 | 4.30 | 4.30 | -1.15% | 90,068 | 0.11 |
| Oct 02, 2026 | 4.35 | 4.73 | 4.35 | 4.35 | 4.35 | -1.36% | 930,330 | 1.18 |
| Oct 01, 2026 | 4.36 | 4.49 | 4.24 | 4.41 | 4.41 | -1.12% | 1,597,207 | 2.05 |
| Sep 30, 2026 | 4.36 | 4.77 | 4.36 | 4.46 | 4.46 | +0.90% | 43,684 | 0.06 |
| Sep 29, 2026 | 4.42 | 4.77 | 4.42 | 4.42 | 4.42 | 0.00% | 56,028 | 0.07 |
| Sep 28, 2026 | 4.50 | 4.74 | 4.42 | 4.42 | 4.42 | 0.00% | 109,324 | 0.13 |
| Sep 25, 2026 | 4.39 | 4.50 | 4.21 | 4.42 | 4.42 | -0.56% | 4,378,901 | 5.89 |
| Sep 24, 2026 | 4.39 | 4.43 | 4.39 | 4.45 | 4.45 | -1.22% | 83,813 | 0.11 |
| Sep 23, 2026 | 4.50 | 4.50 | 4.44 | 4.50 | 4.50 | +1.35% | 44,212 | 0.06 |
| Sep 22, 2026 | 4.44 | 4.50 | 4.43 | 4.44 | 4.44 | -1.33% | 101,314 | 0.11 |
| Sep 21, 2026 | 4.42 | 4.60 | 4.42 | 4.50 | 4.50 | +1.81% | 5,377 | 0.01 |
| Sep 18, 2026 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | 0.00% | 1,290,198 | 1.27 |
| Sep 17, 2026 | 4.42 | 4.50 | 4.42 | 4.42 | 4.42 | 0.00% | 44,085 | 0.03 |
| Sep 16, 2026 | 4.42 | 4.55 | 4.42 | 4.42 | 4.42 | -1.89% | 63,317 | 0.04 |
| Sep 15, 2026 | 4.60 | 4.60 | 4.43 | 4.51 | 4.51 | +1.92% | 222,991 | 0.15 |
| Sep 14, 2026 | 4.42 | 4.65 | 4.39 | 4.42 | 4.42 | -2.54% | 4,062,078 | 2.82 |
| Sep 11, 2026 | 4.42 | 4.42 | 4.42 | 4.54 | 4.54 | +0.11% | 8,280 | 0.01 |
| Sep 10, 2026 | 4.65 | 4.65 | 4.40 | 4.53 | 4.53 | +3.19% | 359,141 | 0.24 |
| Sep 09, 2026 | 4.41 | 4.65 | 4.39 | 4.39 | 4.39 | -0.68% | 2,131,512 | 1.45 |
| Sep 08, 2026 | 4.42 | 4.60 | 4.42 | 4.42 | 4.42 | 0.00% | 2,794,004 | 1.94 |
| Sep 07, 2026 | 4.77 | 4.77 | 4.40 | 4.42 | 4.42 | -0.45% | 1,880,571 | 1.33 |
| Sep 04, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.00% | 101,035 | 0.07 |
| Sep 03, 2026 | 4.45 | 4.50 | 4.44 | 4.44 | 4.44 | 0.00% | 5,063,310 | 3.47 |
