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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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