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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.43	15.42	15.42	15.44	15.41	1,228
February 19, 2026	15.41	15.42	15.42	15.43	15.41	152
February 18, 2026	15.4	15.45	15.45	15.45	15.4	335
February 17, 2026	15.31	15.43	15.43	15.45	15.31	592
February 13, 2026	15.46	15.41	15.41	15.46	15.41	27
February 12, 2026	15.42	15.41	15.41	15.42	15.4	330
February 11, 2026	15.41	15.41	15.41	15.44	15.41	1,088
February 10, 2026	15.4	15.4	15.4	15.42	15.4	68
February 09, 2026	15.44	15.42	15.42	15.44	15.42	88
February 06, 2026	15.42	15.41	15.41	15.44	15.39	188
February 05, 2026	15.31	15.42	15.42	15.44	15.31	150
February 04, 2026	15.43	15.43	15.43	15.45	15.32	207
February 03, 2026	15.46	15.44	15.44	15.47	15.43	303
February 02, 2026	15.36	15.4	15.4	15.44	15.36	501
January 30, 2026	15.33	15.4	15.4	15.44	15.33	728
January 29, 2026	15.27	15.4	15.4	15.43	15.27	93
January 28, 2026	15.36	15.38	15.38	15.4	15.36	770
January 27, 2026	15.4	15.37	15.37	15.41	15.37	200
January 26, 2026	15.46	15.41	15.41	15.49	15.41	495
January 23, 2026	15.38	15.45	15.45	15.45	15.38	453
January 22, 2026	15.36	15.37	15.37	15.37	15.35	713
January 21, 2026	15.34	15.34	15.34	15.35	15.34	131
January 20, 2026	15.35	15.34	15.34	15.35	15.34	196,510
January 16, 2026	15.34	15.34	15.34	15.35	15.34	252
January 15, 2026	15.36	15.37	15.35	15.37	15.35	69
January 14, 2026	15.35	15.36	15.36	15.37	15.35	9,049
January 13, 2026	15.36	15.36	15.36	15.37	15.36	632
January 12, 2026	15.39	15.36	15.36	15.4	15.35	626
January 09, 2026	15.37	15.37	15.37	15.38	15.36	1,383
January 08, 2026	15.36	15.37	15.37	15.39	15.35	1,366
January 07, 2026	15.35	15.39	15.39	15.39	15.34	620
January 06, 2026	15.32	15.34	15.34	15.35	15.32	1,006
January 05, 2026	15.29	15.35	15.35	15.4	15.29	2,641
January 02, 2026	15.36	15.28	15.28	15.36	15.26	2,397
December 31, 2025	15.31	15.31	15.31	15.31	15.26	8,111
December 30, 2025	15.27	15.34	15.33	15.39	15.27	19,348
December 29, 2025	16.7	15.29	15.28	20.54	15.22	81,653
December 24, 2025	13.37	13.7	13.7	13.75	13.19	4,513
December 23, 2025	12.91	12.99	12.99	13.3	12.73	5,835
December 22, 2025	13.25	12.95	12.95	13.41	12.95	4,089
December 19, 2025	13.23	13.06	13.06	13.5	13.06	9,346
December 18, 2025	13.4	13.33	13.33	13.49	13.21	503
December 17, 2025	13.59	13.37	13.37	13.7	13.37	5,459
December 16, 2025	14	13.52	13.52	14.06	13.48	3,585
December 15, 2025	14.5	14.11	14.11	14.5	14	5,659
December 12, 2025	15.48	13.98	13.98	15.48	13.61	13,200
December 11, 2025	14.57	15.22	15.22	15.22	14.45	13,581
December 10, 2025	15	15.23	15.23	15.45	14.74	15,258
December 09, 2025	14.68	15.13	15.13	15.55	14.44	22,612
December 08, 2025	14.09	14.6	14.6	15.24	13.73	81,997
December 05, 2025	9.7	13.9	13.9	14.66	9.7	169,106
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

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