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.J.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 21.26 21.26 21.25 21.37 0
17th Jul 2025 (Thu) 21.30 21.30 21.30 21.30 2
16th Jul 2025 (Wed) 21.30 21.30 21.27 21.27 954
15th Jul 2025 (Tue) 21.16 21.26 21.16 21.26 266
14th Jul 2025 (Mon) 21.16 21.25 21.16 21.2438 505
11th Jul 2025 (Fri) 21.18 21.35 21.18 21.26 1,633
10th Jul 2025 (Thu) 20.90 20.90 20.90 21.17 609
9th Jul 2025 (Wed) 21.13 21.32 21.13 21.27 2,551
8th Jul 2025 (Tue) 21.00 21.08 21.00 21.08 2,277
7th Jul 2025 (Mon) 20.92 20.98 20.83 20.95 3,093
4th Jul 2025 (Fri) 20.85 20.85 20.77 20.883 473
3rd Jul 2025 (Thu) 20.85 20.85 20.77 20.883 473
2nd Jul 2025 (Wed) 20.86 20.90 20.80 20.81 2,550
1st Jul 2025 (Tue) 21.11 21.11 20.65 20.85 4,781
30th Jun 2025 (Mon) 20.81 20.89 20.40 20.57 4,366
27th Jun 2025 (Fri) 20.80 20.80 20.80 20.80 1,000
26th Jun 2025 (Thu) 20.85 20.85 20.85 20.79 843
25th Jun 2025 (Wed) 20.75 20.75 20.7256 20.7256 0
24th Jun 2025 (Tue) 20.75 20.88 20.65 20.675 2,302
23rd Jun 2025 (Mon) 20.80 20.80 20.65 20.67 277
20th Jun 2025 (Fri) 20.70 20.82 20.70 20.82 502
19th Jun 2025 (Thu) 20.70 20.80 20.69 20.74 2,790
18th Jun 2025 (Wed) 20.70 20.80 20.69 20.74 2,790
17th Jun 2025 (Tue) 20.68 20.68 20.68 20.69 200
16th Jun 2025 (Mon) 20.68 20.68 20.68 20.68 328
13th Jun 2025 (Fri) 20.63 20.75 20.63 20.72 1,880
12th Jun 2025 (Thu) 20.60 20.69 20.60 20.65 510
11th Jun 2025 (Wed) 20.60 20.60 20.53 20.60 838
10th Jun 2025 (Tue) 20.50 20.50 20.43 20.46 500
9th Jun 2025 (Mon) 20.48 20.52 20.48 20.52 711
6th Jun 2025 (Fri) 20.55 20.68 20.45 20.52 5,029
5th Jun 2025 (Thu) 20.47 20.55 20.47 20.565 439
4th Jun 2025 (Wed) 20.50 20.50 20.35 20.35 82
3rd Jun 2025 (Tue) 20.50 20.50 20.36 20.42 1,737
2nd Jun 2025 (Mon) 21.00 21.36 20.34 20.36 3,012
30th May 2025 (Fri) 21.40 21.50 20.78 20.82 8,725
29th May 2025 (Thu) 21.43 21.43 21.07 21.19 1,021
FTSE 100 Latest
Value8,992.12
Change19.48