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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.19	11.19	11.19	11.31	11.13	599
August 15, 2025	11.24	11.2	11.2	11.25	11.16	46
August 14, 2025	11.35	11.14	11.14	11.45	11.14	631
August 13, 2025	11.02	11.26	11.26	11.34	11.02	550
August 12, 2025	10.76	11.1	11.1	11.13	10.64	3,133
August 11, 2025	10.49	10.47	10.47	10.67	10.4	4,317
August 08, 2025	10.17	10.46	10.46	10.46	10.17	129
August 07, 2025	9.94	10.21	10.21	10.75	9.94	20,159
August 06, 2025	10.55	10.65	10.65	10.67	10.49	375
August 05, 2025	10.62	10.46	10.46	10.65	10.45	166
August 04, 2025	10.41	10.41	10.37	10.41	10.37	348
August 01, 2025	10.57	10.41	10.41	10.58	10.41	425
July 31, 2025	10.92	10.64	10.64	10.99	10.54	10,720
July 30, 2025	10.91	11.05	11.05	11.16	10.91	162
July 29, 2025	10.92	11	11	11.06	10.87	1,249
July 28, 2025	11.11	11.21	11.21	11.28	11.04	2,679
July 25, 2025	11.28	11.06	11.06	11.33	11.01	453
July 24, 2025	11.1	11.21	11.21	11.24	10.94	141
July 23, 2025	11.03	11.1	11.1	11.11	10.81	692
July 22, 2025	10.65	10.76	10.76	10.87	10.65	177
July 21, 2025	10.84	10.75	10.75	10.88	10.71	4,252
July 18, 2025	10.88	10.99	10.99	11.05	10.88	250
July 17, 2025	10.71	11.07	11.07	11.12	10.71	699
July 16, 2025	10.76	10.74	10.74	10.78	10.6	760
July 15, 2025	10.81	10.65	10.65	10.91	10.65	1,356
July 14, 2025	10.9	10.97	10.97	10.99	10.8	362
July 11, 2025	10.46	10.79	10.79	10.79	10.46	1,705
July 10, 2025	10.68	10.96	10.96	10.96	10.36	10,612
July 09, 2025	10.51	10.43	10.43	10.54	10.28	470
July 08, 2025	10.21	10.47	10.47	10.49	10.21	28
July 07, 2025	10.53	10.62	10.62	10.75	10.46	997
July 03, 2025	10.63	10.6	10.6	10.94	10.56	404
July 02, 2025	10.38	10.53	10.53	10.63	10.26	1,670
July 01, 2025	10.2	10.38	10.38	10.38	10.1	1,302
June 30, 2025	10.23	10.13	10.13	10.24	10.13	767
June 27, 2025	10.15	10.27	10.26	10.35	10.04	10,554
June 26, 2025	10.43	10.14	10.13	10.43	10.07	3,861
June 25, 2025	10.34	10.38	10.37	10.48	10.13	185
June 24, 2025	10.36	10.18	10.17	10.39	10.1	45,638
June 23, 2025	9.97	9.9	9.89	10.01	9.74	5,810
June 20, 2025	10.14	10.23	10.23	10.27	10.12	7,073
June 18, 2025	9.97	10.24	10.24	10.29	9.96	815
June 17, 2025	10.07	10.14	10.14	10.19	10.05	107
June 16, 2025	10.47	10.37	10.37	10.61	10.35	12,511
June 13, 2025	10.59	10.5	10.5	10.59	10.39	1,211
June 12, 2025	10.6	10.66	10.66	10.72	10.4	471
June 11, 2025	10.8	10.73	10.73	10.86	10.67	347
June 10, 2025	10.77	10.55	10.55	10.97	10.54	586
June 09, 2025	11	10.92	10.92	11.11	10.77	2,213
June 06, 2025	11.22	11	11	11.22	10.94	303
June 05, 2025	11.07	11.09	11.09	11.18	10.98	1,497
June 04, 2025	11.17	11.04	11.04	11.17	11.01	3,280
June 03, 2025	11.37	11.12	11.12	11.37	11.03	4,509
June 02, 2025	11.03	11.09	11.09	11.17	10.99	661
May 30, 2025	11	11.05	11.05	11.17	10.94	432
May 29, 2025	11.28	11.28	11.28	11.44	11.2	376
May 28, 2025	11.5	11.3	11.3	11.6	11.28	398
May 27, 2025	11.39	11.43	11.43	11.53	11.06	820
May 23, 2025	10.68	10.82	10.82	10.94	10.63	885
May 22, 2025	10.89	10.91	10.91	10.91	10.7	645

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