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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.26	11.29	11.29	11.42	11.19	5,295
September 09, 2025	11.3	11.17	11.17	11.33	11.17	3,064
September 08, 2025	11.18	11.29	11.29	11.31	11.18	204
September 05, 2025	11.27	11.13	11.13	11.31	11.13	6,771
September 04, 2025	11.36	11.25	11.25	11.36	11.15	1,341
September 03, 2025	11.15	11.25	11.25	11.25	11.15	2,050
September 02, 2025	11.29	11.14	11.14	11.29	11.11	2,710
August 29, 2025	11.22	11.45	11.45	11.45	11.22	6,051
August 28, 2025	11.38	11.44	11.44	11.44	11.3	2,999
August 27, 2025	11.32	11.27	11.27	11.32	11.15	564
August 26, 2025	11.31	11.26	11.26	11.4	11.22	4,185
August 22, 2025	11.35	11.55	11.46	11.59	10.98	2,634
August 21, 2025	11.14	11.1	11.1	11.23	11.02	3,544
August 20, 2025	11.31	11.01	11.01	11.31	10.96	1,897
August 19, 2025	11.21	11.21	11.21	11.38	11.06	4,216
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

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