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

12.41

+0.44(+3.68%)

Updated at October 20 07:11PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202512.611.9711.9712.7511.976,054
October 16, 202514.0512.712.714.0512.78,792
October 15, 20251513.713.71513.3723,905
October 14, 202511.5513.6913.6913.7811.4921,909
October 13, 202511.4711.3411.3411.5511.21333
October 10, 202511.7311.111.111.8511.075,417
October 09, 202511.8311.7111.7111.8811.6320
October 08, 202511.7211.9311.9311.9911.723,350
October 07, 202512.0911.9211.9212.0911.722,804
October 06, 202512.0511.8711.8712.2111.851,671
October 03, 202511.8712.2512.2512.411.871,907
October 02, 202511.8211.7411.7411.9811.62950
October 01, 202511.5311.7311.7311.8311.52593
September 30, 202511.7611.3511.3511.7611.3424
September 29, 202511.911.7611.7511.9911.723,388
September 26, 202511.8411.8111.8212.2411.743,208
September 25, 202512.212.212.212.2312.1335
September 24, 202512.3712.4612.4612.4812.281,060
September 23, 202512.312.7912.7912.7912.22620
September 22, 202512.0212.2112.2112.2111.914,542
September 19, 202512.2211.9511.9512.2211.952,537
September 18, 202511.8912.2412.2412.2411.811,796
September 17, 20251212.0612.0612.0611.786,866
September 16, 202511.9711.8411.8412.0311.812,597
September 15, 202512.312.0212.0212.311.924,800
September 12, 202512.4112.0712.0712.4112.063,108
September 11, 202511.1612.0812.0812.0811.167,738
September 10, 202511.2611.2911.2911.4211.195,295
September 09, 202511.311.1711.1711.3311.173,064
September 08, 202511.1811.2911.2911.3111.18204
September 05, 202511.2711.1311.1311.3111.136,771
September 04, 202511.3611.2511.2511.3611.151,341
September 03, 202511.1511.2511.2511.2511.152,050
September 02, 202511.2911.1411.1411.2911.112,710
August 29, 202511.2211.4511.4511.4511.226,051
August 28, 202511.3811.4411.4411.4411.32,999
August 27, 202511.3211.2711.2711.3211.15564
August 26, 202511.3111.2611.2611.411.224,185
August 22, 202511.3511.5511.4611.5910.982,634
August 21, 202511.1411.111.111.2311.023,544
August 20, 202511.3111.0111.0111.3110.961,897
August 19, 202511.2111.2111.2111.3811.064,216
August 18, 202511.1911.1911.1911.3111.13599
August 15, 202511.2411.211.211.2511.1646
August 14, 202511.3511.1411.1411.4511.14631
August 13, 202511.0211.2611.2611.3411.02550
August 12, 202510.7611.111.111.1310.643,133
August 11, 202510.4910.4710.4710.6710.44,317
August 08, 202510.1710.4610.4610.4610.17129
August 07, 20259.9410.2110.2110.759.9420,159
August 06, 202510.5510.6510.6510.6710.49375
August 05, 202510.6210.4610.4610.6510.45166
August 04, 202510.4110.4110.3710.4110.37348
August 01, 202510.5710.4110.4110.5810.41425
July 31, 202510.9210.6410.6410.9910.5410,720
July 30, 202510.9111.0511.0511.1610.91162
July 29, 202510.92111111.0610.871,249
July 28, 202511.1111.2111.2111.2811.042,679
July 25, 202511.2811.0611.0611.3311.01453
July 24, 202511.111.2111.2111.2410.94141