Digital 9 Infrastructure PLC (DGI9.L) LSE
4.77
+0.169(+3.67%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
DGI9.L Historical Return
If you invested 1000 GBp in Digital 9 Infrastructure PLC (DGI9.L) since IPO date, it would be worth 53.22 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 49.4 GBp, while 1000 GBp invested 1 year ago would be worth 547.54 GBp. This corresponds to total returns of -94.68%, -95.06%, -45.25%, respectively, with annualized returns of -43.25%, -45.19%, -45.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
DGI9.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.75 | 4.6 | 4.6 | 4.94 | 4.6 | 22,789 |
| June 01, 2026 | 4.75 | 4.6 | 4.6 | 4.9 | 4.6 | 566,372 |
| May 29, 2026 | 4.9 | 4.6 | 4.6 | 4.9 | 4.6 | 86,170 |
| May 28, 2026 | 4.54 | 4.6 | 4.6 | 4.9 | 4.54 | 605,373 |
| May 27, 2026 | 4.42 | 4.6 | 4.6 | 4.9 | 4.42 | 1.12M |
| May 26, 2026 | 4.55 | 4.7 | 4.7 | 4.9 | 4.5 | 233,904 |
| May 22, 2026 | 4.56 | 4.54 | 4.54 | 4.9 | 4.5 | 326,142 |
| May 21, 2026 | 4.51 | 4.68 | 4.68 | 4.9 | 4.46 | 297,246 |
| May 20, 2026 | 4.66 | 4.5 | 4.5 | 4.66 | 4.4 | 539,114 |
| May 19, 2026 | 4.43 | 4.66 | 4.66 | 4.88 | 4.4 | 290,732 |
| May 18, 2026 | 4.4 | 4.4 | 4.4 | 4.9 | 4.4 | 358,813 |
| May 15, 2026 | 4.52 | 4.4 | 4.4 | 4.9 | 4.4 | 3.32M |
| May 14, 2026 | 4.66 | 4.5 | 4.5 | 4.9 | 4.5 | 2.45M |
| May 13, 2026 | 4.6 | 4.5 | 4.5 | 4.89 | 4.5 | 1.48M |
| May 12, 2026 | 4.66 | 4.68 | 4.68 | 4.9 | 4.6 | 1.49M |
| May 11, 2026 | 5 | 4.9 | 4.9 | 5 | 4.52 | 1.3M |
| May 08, 2026 | 4.5 | 4.6 | 4.6 | 4.9 | 4.5 | 719,545 |
| May 07, 2026 | 5 | 4.7 | 4.7 | 5 | 4.52 | 363,278 |
| May 06, 2026 | 5 | 4.5 | 4.5 | 5 | 4.42 | 537,941 |
| May 05, 2026 | 4.42 | 4.74 | 4.74 | 5 | 4.42 | 229,894 |
| May 01, 2026 | 4.4 | 4.4 | 4.4 | 4.98 | 4.4 | 1.73M |
| April 30, 2026 | 4.51 | 4.4 | 4.4 | 4.9 | 4.4 | 82,249 |
| April 29, 2026 | 4.4 | 4.6 | 4.6 | 5 | 4.4 | 536,646 |
| April 28, 2026 | 4.96 | 4.5 | 4.5 | 5.05 | 4.4 | 14.21M |
| April 27, 2026 | 4.65 | 5 | 5 | 5 | 4.65 | 34,236 |
| April 24, 2026 | 4.7 | 4.74 | 4.74 | 5.05 | 4.62 | 686,555 |
| April 23, 2026 | 4.67 | 4.99 | 4.99 | 4.99 | 4.6 | 1.18M |
| April 22, 2026 | 4.62 | 4.6 | 4.6 | 5 | 4.6 | 874,637 |
| April 21, 2026 | 5.5 | 4.75 | 4.75 | 5.5 | 4.62 | 878,651 |
| April 20, 2026 | 4.4 | 5.5 | 5.5 | 5.5 | 4.4 | 2.29M |
| April 17, 2026 | 5.36 | 4.5 | 4.5 | 5.5 | 4.4 | 2.55M |
| April 16, 2026 | 6.9 | 6.88 | 6.88 | 6.9 | 6.25 | 2.19M |
| April 15, 2026 | 6.27 | 6.51 | 6.51 | 6.8 | 6.27 | 2.92M |
| April 14, 2026 | 6.18 | 6.2 | 6.2 | 6.4 | 5.86 | 2.56M |
| April 13, 2026 | 5.3 | 6.19 | 6.19 | 6.56 | 5.3 | 329,254 |
| April 10, 2026 | 6.2 | 6.1 | 6.1 | 6.6 | 5.92 | 2.31M |
| April 09, 2026 | 5.75 | 6.14 | 6.14 | 6.38 | 5.7 | 1.98M |
| April 08, 2026 | 5.8 | 5.9 | 5.9 | 6.6 | 5.8 | 112,205 |
| April 07, 2026 | 5.61 | 5.82 | 5.82 | 6.6 | 5.61 | 5.45M |
| April 02, 2026 | 5.05 | 5.89 | 5.89 | 6.48 | 5.05 | 5.91M |
| April 01, 2026 | 5.15 | 5.54 | 5.54 | 5.54 | 5.04 | 1.53M |
| March 31, 2026 | 5.14 | 5.08 | 5.08 | 5.2 | 5.05 | 381,827 |
| March 30, 2026 | 5.05 | 5.05 | 5.05 | 5.85 | 5.05 | 360,347 |
| March 27, 2026 | 5.07 | 5.16 | 5.16 | 5.4 | 5.05 | 493,204 |
| March 26, 2026 | 5.05 | 5.2 | 5.2 | 5.39 | 5.05 | 1.56M |
| March 25, 2026 | 5.9 | 5.15 | 5.15 | 5.99 | 5.05 | 325,897 |
| March 24, 2026 | 5.1 | 5.28 | 5.28 | 5.63 | 5.05 | 274,633 |
| March 23, 2026 | 5.15 | 5.3 | 5.3 | 5.64 | 5.05 | 433,173 |
| March 20, 2026 | 5.15 | 5.05 | 5.05 | 5.64 | 5.05 | 478,719 |
| March 19, 2026 | 5.15 | 5.1 | 5.1 | 5.58 | 5.06 | 376,963 |
| March 18, 2026 | 5.15 | 5.15 | 5.15 | 5.64 | 5.15 | 214,324 |
| March 17, 2026 | 5.5 | 5.27 | 5.27 | 5.5 | 5.06 | 908,894 |
| March 16, 2026 | 5.2 | 5.08 | 5.15 | 5.2 | 5.08 | 280,452 |
| March 13, 2026 | 5.15 | 5.25 | 5.25 | 5.26 | 5.08 | 5.02M |
| March 12, 2026 | 5.1 | 5.12 | 5.12 | 5.2 | 5.05 | 786,629 |
| March 11, 2026 | 5.09 | 5.08 | 5.08 | 5.4 | 5.06 | 257,321 |
| March 10, 2026 | 5.16 | 5.16 | 5.16 | 5.5 | 5.11 | 185,776 |
| March 09, 2026 | 5.16 | 5.11 | 5.11 | 5.21 | 5.06 | 546,409 |
| March 06, 2026 | 5.23 | 5.15 | 5.15 | 5.5 | 5.15 | 1.36M |
| March 05, 2026 | 5.18 | 5.22 | 5.22 | 5.23 | 5.18 | 72,435 |
