DigitalBridge Group, Inc. - 0YY7.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.85	9.86	9.86	9.86	9.81	70
December 03, 2025	9.38	9.85	9.85	9.86	9.38	241
December 02, 2025	9.64	9.61	9.61	9.82	9.44	11,029
December 01, 2025	9.51	9.61	9.61	9.69	9.51	222
November 28, 2025	9.57	9.78	9.78	9.78	9.52	783
November 26, 2025	9.58	9.46	9.46	9.6	9.38	760
November 25, 2025	9.43	9.34	9.34	9.5	9.3	195
November 24, 2025	9.13	9.33	9.33	9.35	9.13	600
November 21, 2025	9.12	9.15	9.15	9.17	9.12	256
November 20, 2025	9.43	9.31	9.31	9.58	9.25	1,909
November 19, 2025	9.44	9.31	9.31	9.61	9.29	729
November 18, 2025	9.29	9.41	9.41	9.41	9.09	730
November 17, 2025	9.5	9.45	9.45	9.77	9.45	2,311
November 14, 2025	9.42	9.61	9.61	9.68	9.27	2,055
November 13, 2025	10.22	9.79	9.79	10.32	9.79	1,522
November 12, 2025	10.71	10.49	10.49	10.72	10.38	1,282
November 11, 2025	10.95	10.5	10.5	10.95	10.5	587
November 10, 2025	10.74	10.81	10.81	10.85	10.61	3,866
November 07, 2025	10.71	10.47	10.47	10.81	10.47	503
November 06, 2025	11.55	11.13	11.13	11.85	11.09	10,518
November 05, 2025	11.81	11.56	11.56	12.09	11.5	733
November 04, 2025	12.22	11.9	11.9	12.41	11.85	1,195
November 03, 2025	11.64	12.31	12.31	12.48	11.64	318
October 31, 2025	12.69	11.99	11.99	12.69	11.99	382
October 30, 2025	13.51	12.39	12.39	13.51	12.07	12,505
October 29, 2025	12.9	12.55	12.55	12.9	12.37	1,936
October 28, 2025	12.79	12.72	12.72	12.9	12.67	670
October 27, 2025	12.7	12.88	12.88	12.88	12.51	10,237
October 24, 2025	12.66	12.58	12.58	12.79	12.57	3,641
October 23, 2025	12.09	12.5	12.5	12.5	12.09	1,000
October 22, 2025	12.39	11.88	11.88	12.72	11.77	9,844
October 21, 2025	12.3	12.67	12.67	12.84	12.27	2,585
October 20, 2025	12.68	12.41	12.41	12.69	12.35	4,118
October 17, 2025	12.6	11.97	11.97	12.75	11.97	6,054
October 16, 2025	14.05	12.7	12.7	14.05	12.7	8,792
October 15, 2025	15	13.7	13.7	15	13.37	23,905
October 14, 2025	11.55	13.69	13.69	13.78	11.49	21,909
October 13, 2025	11.47	11.34	11.34	11.55	11.21	333
October 10, 2025	11.73	11.1	11.1	11.85	11.07	5,417
October 09, 2025	11.83	11.71	11.71	11.88	11.6	320
October 08, 2025	11.72	11.93	11.93	11.99	11.72	3,350
October 07, 2025	12.09	11.92	11.92	12.09	11.72	2,804
October 06, 2025	12.05	11.87	11.87	12.21	11.85	1,671
October 03, 2025	11.87	12.25	12.25	12.4	11.87	1,907
October 02, 2025	11.82	11.74	11.74	11.98	11.62	950
October 01, 2025	11.53	11.73	11.73	11.83	11.52	593
September 30, 2025	11.76	11.35	11.35	11.76	11.3	424
September 29, 2025	11.9	11.76	11.75	11.99	11.72	3,388
September 26, 2025	11.84	11.81	11.82	12.24	11.74	3,208
September 25, 2025	12.2	12.2	12.2	12.23	12.1	335
September 24, 2025	12.37	12.46	12.46	12.48	12.28	1,060
September 23, 2025	12.3	12.79	12.79	12.79	12.22	620
September 22, 2025	12.02	12.21	12.21	12.21	11.91	4,542
September 19, 2025	12.22	11.95	11.95	12.22	11.95	2,537
September 18, 2025	11.89	12.24	12.24	12.24	11.81	1,796
September 17, 2025	12	12.06	12.06	12.06	11.78	6,866
September 16, 2025	11.97	11.84	11.84	12.03	11.81	2,597
September 15, 2025	12.3	12.02	12.02	12.3	11.92	4,800
September 12, 2025	12.41	12.07	12.07	12.41	12.06	3,108
September 11, 2025	11.16	12.08	12.08	12.08	11.16	7,738

DigitalBridge Group, Inc. (0YY7.L) LSE