Digital 9 Infrastructure NPV (DGI9) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Digital 9 Infrastructure NPV

Date Open High Low Close* Volume
10/12/2025 5.91p 6.17p 5.90p 5.90p 1350354
09/12/2025 5.81p 6.23p 5.75p 5.90p 564926
08/12/2025 5.78p 6.19p 5.76p 5.85p 384550
05/12/2025 5.90p 6.19p 5.75p 5.90p 349561
04/12/2025 5.80p 6.06p 5.75p 5.80p 2400736
03/12/2025 6.00p 6.15p 5.70p 5.90p 1622994
02/12/2025 6.00p 6.48p 5.90p 6.00p 2978806
01/12/2025 6.00p 6.30p 5.59p 5.80p 2891085
27/11/2025 5.99p 6.21p 5.67p 6.00p 33755080
26/11/2025 8.00p 8.20p 4.50p 5.68p 63455224
25/11/2025 8.06p 8.09p 7.74p 7.85p 2223701
24/11/2025 7.90p 8.19p 7.75p 7.75p 419855
21/11/2025 7.85p 7.99p 7.80p 7.80p 3297060
20/11/2025 8.00p 8.04p 7.80p 7.88p 1302516
19/11/2025 7.90p 7.99p 7.76p 7.90p 711962
18/11/2025 7.84p 8.16p 7.96p 8.08p 103809
17/11/2025 7.84p 8.19p 7.84p 8.07p 168385
14/11/2025 7.98p 8.10p 7.75p 7.82p 3646160
13/11/2025 8.15p 8.51p 7.98p 8.10p 429680
12/11/2025 8.20p 8.52p 8.10p 8.25p 227577
11/11/2025 8.20p 8.51p 7.99p 8.15p 9409334
10/11/2025 8.20p 8.46p 8.05p 8.31p 583575
07/11/2025 8.20p 8.50p 7.98p 8.00p 6824928
06/11/2025 8.24p 8.30p 8.10p 8.20p 405202
05/11/2025 8.48p 8.48p 8.24p 8.30p 790922
04/11/2025 8.30p 8.50p 8.30p 8.34p 961310
03/11/2025 8.40p 8.53p 8.32p 8.40p 162371
31/10/2025 8.41p 8.41p 8.24p 8.24p 321593
30/10/2025 8.40p 8.53p 8.30p 8.32p 8766160
29/10/2025 8.29p 8.48p 8.20p 8.44p 3840034
28/10/2025 8.30p 8.37p 8.08p 8.29p 2380898
27/10/2025 8.17p 8.26p 8.02p 8.20p 1897489
24/10/2025 8.17p 8.29p 8.00p 8.17p 199381
23/10/2025 8.11p 8.50p 8.02p 8.20p 761429
22/10/2025 8.10p 8.38p 8.05p 8.10p 406467
21/10/2025 8.16p 8.34p 8.13p 8.15p 3332836
20/10/2025 8.22p 8.38p 8.15p 8.15p 493880
17/10/2025 8.20p 8.39p 8.14p 8.22p 211851
16/10/2025 8.30p 8.38p 8.20p 8.24p 1222834
15/10/2025 8.30p 8.34p 8.00p 8.15p 450428
14/10/2025 8.14p 8.36p 8.00p 8.14p 762731
13/10/2025 8.25p 8.37p 8.01p 8.26p 1896841
10/10/2025 8.36p 8.60p 8.15p 8.21p 5289870
09/10/2025 8.50p 8.68p 8.42p 8.46p 3179100
08/10/2025 8.50p 8.72p 8.46p 8.52p 383521
07/10/2025 8.79p 8.79p 8.48p 8.52p 198457
06/10/2025 8.61p 8.79p 8.42p 8.44p 2480145
03/10/2025 8.75p 8.79p 8.60p 8.60p 638175
02/10/2025 8.75p 9.00p 8.60p 8.65p 1673572
01/10/2025 8.75p 8.90p 8.70p 8.90p 625310
30/09/2025 8.75p 9.00p 8.75p 8.90p 543709
29/09/2025 9.00p 9.00p 8.75p 9.00p 1823065
26/09/2025 8.97p 9.46p 8.63p 8.80p 7052301
25/09/2025 8.97p 8.97p 8.71p 8.90p 1128965
24/09/2025 8.73p 8.90p 8.73p 8.81p 140570
23/09/2025 8.96p 8.96p 8.66p 8.80p 599152
22/09/2025 8.60p 8.96p 8.60p 8.80p 1073945
19/09/2025 8.80p 8.97p 8.70p 8.70p 453926
18/09/2025 8.90p 9.16p 8.77p 8.89p 690609
17/09/2025 8.80p 9.09p 8.77p 8.90p 178909
16/09/2025 9.17p 9.17p 9.17p 9.10p 387647
15/09/2025 9.17p 9.17p 8.80p 9.17p 685489
12/09/2025 8.95p 9.35p 8.80p 9.01p 6446841
11/09/2025 9.06p 9.08p 9.06p 9.03p 1430217
10/09/2025 9.06p 9.23p 9.05p 9.08p 308495
09/09/2025 9.06p 9.12p 9.00p 9.08p 376280
08/09/2025 9.20p 9.22p 9.06p 9.07p 968087
05/09/2025 9.22p 9.29p 9.06p 9.13p 416430
04/09/2025 9.06p 9.39p 9.06p 9.11p 92305
03/09/2025 9.17p 9.28p 9.12p 9.10p 3431334
02/09/2025 9.21p 9.56p 9.13p 9.24p 1252171
01/09/2025 9.34p 9.55p 9.21p 9.29p 132156
29/08/2025 9.21p 9.38p 9.21p 9.30p 227155
28/08/2025 9.38p 9.45p 9.22p 9.30p 1533266
27/08/2025 9.30p 9.44p 9.28p 9.35p 871277
26/08/2025 9.50p 9.62p 9.20p 9.45p 1582372
22/08/2025 9.30p 9.38p 9.20p 9.33p 2850026
21/08/2025 9.52p 9.52p 9.19p 9.26p 1048724
20/08/2025 9.52p 9.56p 9.40p 9.45p 483756
19/08/2025 9.50p 9.69p 9.50p 9.61p 526738
18/08/2025 9.70p 9.76p 9.50p 9.54p 1542133
15/08/2025 9.65p 9.84p 9.65p 9.76p 216446
14/08/2025 9.72p 9.87p 9.63p 9.72p 874307
13/08/2025 9.75p 9.80p 9.70p 9.80p 709531
12/08/2025 9.81p 9.99p 9.72p 9.80p 909387
11/08/2025 9.70p 9.89p 9.70p 9.81p 826552
08/08/2025 9.80p 9.99p 9.70p 9.71p 330032
07/08/2025 9.70p 9.89p 9.70p 9.70p 1924649
06/08/2025 9.70p 9.89p 9.70p 9.80p 257892
05/08/2025 9.90p 9.99p 9.67p 9.71p 497721
04/08/2025 9.72p 9.99p 9.72p 9.77p 521702
01/08/2025 9.80p 9.99p 9.65p 9.70p 1329056
31/07/2025 9.80p 9.99p 9.80p 9.90p 189379
30/07/2025 9.81p 10.00p 9.81p 9.90p 114382
29/07/2025 10.00p 10.04p 9.73p 9.93p 2574542
28/07/2025 9.90p 10.30p 9.90p 9.95p 377599
25/07/2025 9.89p 10.10p 9.85p 9.99p 164080
24/07/2025 9.76p 10.06p 9.76p 9.93p 3269769
23/07/2025 9.77p 9.97p 9.76p 9.97p 666109
22/07/2025 9.90p 10.12p 9.81p 9.83p 1202092
21/07/2025 9.99p 9.99p 9.77p 9.81p 874731
18/07/2025 9.75p 10.00p 9.75p 9.81p 350508
17/07/2025 9.85p 9.99p 9.75p 9.78p 930418
16/07/2025 9.80p 10.06p 9.77p 9.90p 1679266
15/07/2025 9.80p 9.98p 9.62p 9.82p 3288296
14/07/2025 9.70p 9.98p 9.58p 9.71p 467406
11/07/2025 9.70p 9.87p 9.60p 9.71p 9621096
10/07/2025 9.88p 10.28p 9.58p 9.70p 766345
09/07/2025 10.00p 10.00p 9.80p 9.90p 199486
08/07/2025 9.80p 10.28p 9.80p 9.80p 1200941
07/07/2025 9.96p 10.12p 9.80p 9.99p 526665
04/07/2025 9.80p 10.12p 9.80p 9.80p 198194
03/07/2025 9.90p 10.08p 9.80p 9.85p 1505384
02/07/2025 9.96p 10.24p 9.80p 9.80p 121390
01/07/2025 9.90p 10.28p 9.80p 9.91p 689284
30/06/2025 9.95p 10.28p 9.80p 9.80p 461286
27/06/2025 10.30p 10.30p 9.88p 10.00p 648700
26/06/2025 10.28p 10.28p 9.87p 10.12p 1852021
25/06/2025 9.46p 10.66p 9.32p 10.12p 4156381
24/06/2025 9.34p 9.46p 9.13p 9.32p 774693
23/06/2025 9.27p 9.46p 9.07p 9.27p 923274
20/06/2025 9.20p 9.34p 9.20p 9.32p 146368
19/06/2025 9.32p 9.46p 9.11p 9.29p 438129
18/06/2025 9.32p 9.45p 9.15p 9.25p 752716
17/06/2025 9.30p 9.30p 9.10p 9.13p 629594
16/06/2025 9.30p 9.37p 9.00p 9.26p 2101826
13/06/2025 9.41p 9.41p 9.11p 9.29p 6234311
12/06/2025 9.80p 9.80p 9.30p 9.41p 1325948
11/06/2025 9.17p 9.72p 9.02p 9.45p 4816481
10/06/2025 8.99p 9.15p 8.82p 9.08p 1074349
09/06/2025 8.80p 9.02p 8.80p 8.80p 244467
06/06/2025 9.00p 9.01p 8.61p 9.00p 2436581
05/06/2025 8.93p 8.93p 8.70p 8.89p 795870
04/06/2025 8.70p 8.82p 8.56p 8.61p 2181875
03/06/2025 8.41p 8.68p 8.41p 8.51p 854194
02/06/2025 8.42p 8.67p 8.35p 8.56p 668295
30/05/2025 8.55p 8.68p 8.00p 8.32p 1926865
29/05/2025 8.28p 8.41p 8.16p 8.40p 1349953
28/05/2025 8.20p 8.29p 8.00p 8.01p 3177756
27/05/2025 8.18p 8.25p 8.06p 8.06p 1118460
23/05/2025 8.10p 8.22p 8.00p 8.00p 3451864
22/05/2025 8.20p 8.20p 8.00p 8.20p 844129
21/05/2025 7.90p 8.16p 7.90p 8.06p 5365347
20/05/2025 8.00p 8.21p 7.86p 7.86p 7412001
19/05/2025 8.00p 8.21p 7.87p 7.94p 799782
16/05/2025 8.00p 8.01p 7.86p 7.86p 1720444
15/05/2025 8.10p 8.33p 8.01p 8.02p 3624108
14/05/2025 8.00p 8.12p 7.91p 8.00p 10899484
13/05/2025 8.00p 8.08p 7.92p 8.00p 2523291
12/05/2025 8.00p 8.16p 7.94p 7.95p 6697341
09/05/2025 7.99p 8.21p 7.90p 7.91p 4863378
08/05/2025 8.17p 8.22p 7.92p 7.96p 8416613
07/05/2025 7.90p 8.17p 7.79p 8.10p 10960609
06/05/2025 7.80p 8.12p 7.63p 7.82p 2999850
02/05/2025 7.80p 7.81p 7.52p 7.63p 2494834
01/05/2025 7.96p 8.03p 7.63p 7.64p 12458447
30/04/2025 8.20p 8.54p 8.20p 8.37p 2547294
29/04/2025 8.41p 8.54p 8.07p 8.43p 1081444
28/04/2025 8.41p 8.56p 8.40p 8.40p 488735
25/04/2025 8.68p 8.68p 8.41p 8.42p 306734
24/04/2025 8.49p 8.50p 8.32p 8.37p 350029
23/04/2025 8.50p 8.50p 8.30p 8.39p 959547
22/04/2025 8.54p 8.61p 8.46p 8.50p 3792881
17/04/2025 8.40p 8.52p 8.13p 8.44p 1411519
16/04/2025 8.30p 8.54p 8.07p 8.30p 730052
15/04/2025 8.20p 8.54p 8.10p 8.35p 298908
14/04/2025 8.32p 8.69p 8.13p 8.51p 1303863
11/04/2025 8.31p 8.38p 8.22p 8.22p 2978104
10/04/2025 8.56p 8.57p 8.22p 8.28p 2743732
09/04/2025 8.21p 8.56p 8.19p 8.20p 2159446
08/04/2025 8.41p 8.52p 8.25p 8.44p 2835506
07/04/2025 8.75p 9.19p 8.20p 8.35p 1631532
04/04/2025 9.01p 9.32p 8.80p 9.00p 2412239
03/04/2025 8.93p 9.37p 8.91p 8.97p 1477393
02/04/2025 9.20p 9.29p 9.07p 9.20p 942458
01/04/2025 9.24p 9.37p 9.15p 9.30p 1420287
31/03/2025 9.19p 9.30p 9.00p 9.15p 1505745
28/03/2025 9.20p 9.38p 9.01p 9.38p 1234217
27/03/2025 9.21p 9.31p 9.09p 9.20p 953026
26/03/2025 9.20p 9.34p 9.15p 9.20p 3268300
25/03/2025 9.24p 9.24p 8.90p 9.14p 1317232
24/03/2025 9.30p 9.37p 8.98p 9.00p 1046525
21/03/2025 8.94p 9.40p 8.93p 9.15p 737929
20/03/2025 9.00p 9.40p 8.95p 9.15p 1999070
19/03/2025 9.10p 9.40p 9.00p 9.10p 533746
18/03/2025 9.11p 9.30p 9.10p 9.14p 1782310
17/03/2025 9.01p 9.29p 8.93p 9.14p 894701
14/03/2025 9.26p 9.26p 9.00p 9.20p 1227222
13/03/2025 9.08p 9.29p 8.93p 9.00p 1419481
12/03/2025 8.93p 9.29p 8.90p 9.00p 1705937
11/03/2025 9.00p 9.40p 8.93p 8.93p 1241825
10/03/2025 9.11p 9.38p 9.07p 9.23p 474763
07/03/2025 9.01p 9.37p 9.00p 9.07p 4628327
06/03/2025 9.10p 9.19p 9.00p 9.00p 416029
05/03/2025 9.22p 9.48p 9.10p 9.20p 1098844
04/03/2025 9.42p 9.60p 9.24p 9.24p 932041
03/03/2025 9.37p 9.44p 9.04p 9.37p 1225896
28/02/2025 8.92p 9.38p 8.91p 9.20p 13308265
27/02/2025 9.28p 9.28p 8.90p 8.90p 4176411
26/02/2025 9.36p 9.48p 9.24p 9.28p 3945408

*Close Price adjusted for both dividends and splits