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.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 15.44 15.45 15.42 15.44 54,026
2nd Apr 2026 (Thu) 15.44 15.45 15.42 15.44 54,026
1st Apr 2026 (Wed) 15.44 15.47 15.435 15.45 66,846
31st Mar 2026 (Tue) 15.40 15.435 15.40 15.42 35,635
30th Mar 2026 (Mon) 15.38 15.42 15.38 15.40 183,002
27th Mar 2026 (Fri) 15.385 15.40 15.37 15.38 68,946
26th Mar 2026 (Thu) 15.39 15.40 15.38 15.38 112,795
25th Mar 2026 (Wed) 15.40 15.41 15.37 15.39 164,680
24th Mar 2026 (Tue) 15.37 15.41 15.37 15.40 124,792
23rd Mar 2026 (Mon) 15.39 15.43 15.35 15.38 116,297
20th Mar 2026 (Fri) 15.37 15.395 15.35 15.35 63,696
19th Mar 2026 (Thu) 15.33 15.40 15.33 15.37 91,916
18th Mar 2026 (Wed) 15.385 15.40 15.325 15.33 92,018
17th Mar 2026 (Tue) 15.42 15.42 15.36 15.38 291,987
16th Mar 2026 (Mon) 15.41 15.45 15.37 15.40 336,383
13th Mar 2026 (Fri) 15.39 15.39 15.37 15.37 92,822
12th Mar 2026 (Thu) 15.40 15.41 15.36 15.37 198,934
11th Mar 2026 (Wed) 15.38 15.39 15.37 15.38 200,028
10th Mar 2026 (Tue) 15.39 15.395 15.37 15.37 227,828
9th Mar 2026 (Mon) 15.40 15.41 15.35 15.38 146,177
6th Mar 2026 (Fri) 15.42 15.425 15.37 15.40 54,382
5th Mar 2026 (Thu) 15.44 15.45 15.42 15.43 50,939
4th Mar 2026 (Wed) 15.455 15.47 15.43 15.43 118,221
3rd Mar 2026 (Tue) 15.40 15.47 15.40 15.46 36,026
2nd Mar 2026 (Mon) 15.43 15.46 15.425 15.44 149,585
27th Feb 2026 (Fri) 15.40 15.46 15.39 15.45 140,971
26th Feb 2026 (Thu) 15.395 15.395 15.37 15.41 96,300
25th Feb 2026 (Wed) 15.39 15.39 15.35 15.35 0
24th Feb 2026 (Tue) 15.39 15.39 15.39 15.39 0
23rd Feb 2026 (Mon) 15.39 15.43 15.35 15.37 333,036
20th Feb 2026 (Fri) 15.44 15.45 15.385 15.40 315,677
19th Feb 2026 (Thu) 15.43 15.44 15.41 15.41 110,301
18th Feb 2026 (Wed) 15.44 15.455 15.39 15.41 149,809
17th Feb 2026 (Tue) 15.41 15.445 15.41 15.41 77,122
16th Feb 2026 (Mon) 15.45 15.45 15.40 15.41 169,415
13th Feb 2026 (Fri) 15.45 15.45 15.40 15.41 169,415
12th Feb 2026 (Thu) 15.40 15.465 15.39 15.45 84,024
11th Feb 2026 (Wed) 15.43 15.44 15.39 15.41 161,842
10th Feb 2026 (Tue) 15.41 15.415 15.39 15.39 120,624
9th Feb 2026 (Mon) 15.44 15.45 15.40 15.40 232,554
6th Feb 2026 (Fri) 15.43 15.44 15.40 15.43 132,679
FTSE 100 Latest
Value10,436.29
Change71.50