Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Digitalist Grou (0KGR) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 6.56 6.56 6.56 6.56 0
18th Sep 2025 (Thu) 6.56 6.56 6.56 6.56 0
17th Sep 2025 (Wed) 6.56 6.56 6.56 6.56 0
16th Sep 2025 (Tue) 6.56 6.56 6.56 6.56 12
15th Sep 2025 (Mon) 6.70 6.70 6.70 6.70 0
12th Sep 2025 (Fri) 6.70 6.70 6.70 6.70 44
11th Sep 2025 (Thu) 6.23 6.23 6.23 6.23 0
10th Sep 2025 (Wed) 6.23 6.23 6.23 6.23 220
9th Sep 2025 (Tue) 6.10 6.10 6.10 6.10 196
8th Sep 2025 (Mon) 6.89 6.89 6.89 6.89 0
5th Sep 2025 (Fri) 6.89 6.89 6.89 6.89 0
4th Sep 2025 (Thu) 6.89 6.89 6.89 6.89 1,320
3rd Sep 2025 (Wed) 5.67 5.67 5.67 5.67 0
2nd Sep 2025 (Tue) 5.67 5.67 5.67 5.67 4
1st Sep 2025 (Mon) 9.28 9.28 9.28 9.28 0
29th Aug 2025 (Fri) 9.28 9.28 9.28 9.28 0
28th Aug 2025 (Thu) 9.28 9.28 9.28 9.28 6
27th Aug 2025 (Wed) 0.0464 0.0464 0.0464 0.0464 0
26th Aug 2025 (Tue) 0.0464 0.0464 0.0464 0.0464 0
25th Aug 2025 (Mon) 0.0464 0.0464 0.0464 0.0464 0
22nd Aug 2025 (Fri) 0.0464 0.0464 0.0464 0.0464 0
21st Aug 2025 (Thu) 0.0464 0.0464 0.0464 0.0464 0
20th Aug 2025 (Wed) 0.0464 0.0464 0.0464 0.0464 0
19th Aug 2025 (Tue) 0.0464 0.0464 0.0464 0.0464 0
18th Aug 2025 (Mon) 0.0464 0.0464 0.0464 0.0464 0
15th Aug 2025 (Fri) 0.0464 0.0464 0.0464 0.0464 0
14th Aug 2025 (Thu) 0.0464 0.0464 0.0464 0.0464 0
13th Aug 2025 (Wed) 0.0464 0.0464 0.0464 0.0464 0
12th Aug 2025 (Tue) 0.0464 0.0464 0.0464 0.0464 0
11th Aug 2025 (Mon) 0.0464 0.0464 0.0464 0.0464 0
8th Aug 2025 (Fri) 0.0464 0.0464 0.0464 0.0464 0
7th Aug 2025 (Thu) 0.0464 0.0464 0.0464 0.0464 0
6th Aug 2025 (Wed) 0.0464 0.0464 0.0464 0.0464 0
5th Aug 2025 (Tue) 0.0464 0.0464 0.0464 0.0464 0
4th Aug 2025 (Mon) 0.0464 0.0464 0.0464 0.0464 0
1st Aug 2025 (Fri) 0.0464 0.0464 0.0464 0.0464 0
31st Jul 2025 (Thu) 0.0464 0.0464 0.0464 0.0464 0
30th Jul 2025 (Wed) 0.0464 0.0464 0.0464 0.0464 0
29th Jul 2025 (Tue) 0.0464 0.0464 0.0464 0.0464 0
28th Jul 2025 (Mon) 0.0464 0.0464 0.0464 0.0464 0
25th Jul 2025 (Fri) 0.0464 0.0464 0.0464 0.0464 0
24th Jul 2025 (Thu) 0.0464 0.0464 0.0464 0.0464 0
23rd Jul 2025 (Wed) 0.0464 0.0464 0.0464 0.0464 0
22nd Jul 2025 (Tue) 0.0464 0.0464 0.0464 0.0464 0
FTSE 100 Latest
Value9,222.55
Change5.88