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!

Digitalbridge G (DBRG.H.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 21.65 21.65 21.60 21.67 1,184
17th Jul 2025 (Thu) 21.50 21.72 21.50 21.70 6,559
16th Jul 2025 (Wed) 21.86 21.90 21.50 21.55 1,005
15th Jul 2025 (Tue) 21.55 21.75 21.42 21.50 1,683
14th Jul 2025 (Mon) 21.26 21.41 21.26 21.41 117
11th Jul 2025 (Fri) 21.26 21.29 21.25 21.2435 1,699
10th Jul 2025 (Thu) 21.60 21.60 21.22 21.22 170
9th Jul 2025 (Wed) 21.60 21.60 21.55 21.5807 1,555
8th Jul 2025 (Tue) 21.41 21.41 21.41 21.61 148
7th Jul 2025 (Mon) 21.25 21.25 21.18 21.38 1,949
4th Jul 2025 (Fri) 21.25 21.25 21.22 21.22 465
3rd Jul 2025 (Thu) 21.25 21.25 21.22 21.22 465
2nd Jul 2025 (Wed) 20.85 21.15 20.85 21.12 1,069
1st Jul 2025 (Tue) 20.91 20.91 20.91 21.00 709
30th Jun 2025 (Mon) 20.89 20.95 20.88 20.93 2,510
27th Jun 2025 (Fri) 20.88 20.88 20.88 20.88 171
26th Jun 2025 (Thu) 20.96 20.96 20.96 20.86 117
25th Jun 2025 (Wed) 20.85 20.85 20.85 20.80 1,832
24th Jun 2025 (Tue) 21.00 21.00 20.70 20.71 1,966
23rd Jun 2025 (Mon) 20.75 20.75 20.70 20.715 1,643
20th Jun 2025 (Fri) 20.71 20.76 20.71 20.76 55
19th Jun 2025 (Thu) 20.71 20.73 20.71 20.73 144
18th Jun 2025 (Wed) 20.71 20.73 20.71 20.73 144
17th Jun 2025 (Tue) 20.71 20.71 20.60 20.60 0
16th Jun 2025 (Mon) 20.71 20.71 20.71 20.71 190
13th Jun 2025 (Fri) 20.70 20.70 20.70 20.745 180
12th Jun 2025 (Thu) 20.70 20.70 20.70 20.69 245
11th Jun 2025 (Wed) 20.65 20.66 20.56 20.60 1,275
10th Jun 2025 (Tue) 20.59 20.59 20.26 20.55 200
9th Jun 2025 (Mon) 20.40 20.43 20.40 20.51 1,003
6th Jun 2025 (Fri) 20.50 20.50 20.30 20.30 1,653
5th Jun 2025 (Thu) 20.47 20.50 20.32 20.32 3,506
4th Jun 2025 (Wed) 20.40 20.40 20.38 20.41 819
3rd Jun 2025 (Tue) 20.46 20.51 20.34 20.37 2,443
2nd Jun 2025 (Mon) 20.65 20.70 20.36 20.4499 6,055
30th May 2025 (Fri) 20.92 21.21 20.59 20.60 3,783
29th May 2025 (Thu) 21.50 21.50 21.20 21.27 1,250
FTSE 100 Latest
Value8,992.12
Change19.48