Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote USD

DigitalBridge Group, Inc. (0YY7.L)

Compare
7.60
-0.88
(-10.38%)
At close: April 4 at 6:56:53 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.847.847.347.347.342,362
Apr 3, 20258.518.718.288.638.63772
Apr 2, 20258.749.258.669.219.21851
Apr 1, 20258.788.958.708.858.85132
Mar 31, 2025 0.01 Dividend
Mar 31, 20258.758.818.658.768.76257
Mar 28, 20259.209.208.798.858.84828
Mar 27, 20259.399.479.169.209.19379
Mar 26, 20259.209.529.179.479.46778
Mar 25, 20259.339.579.279.309.29612
Mar 24, 20259.359.489.179.409.39963
Mar 21, 20259.079.639.079.429.41108
Mar 20, 20259.729.859.539.569.55463
Mar 19, 20259.709.969.709.859.84653
Mar 18, 20259.589.589.369.549.53423
Mar 17, 20259.699.699.449.569.55641
Mar 14, 20259.379.659.379.659.64232
Mar 13, 20259.359.359.119.259.24638
Mar 12, 20259.309.519.219.439.42212
Mar 11, 20259.009.299.009.169.15689
Mar 10, 20259.789.859.269.269.244,925
Mar 7, 202510.0010.149.589.589.571,066
Mar 6, 202510.4510.7110.1410.1410.121,902
Mar 5, 202510.9011.0210.7510.7510.74826
Mar 4, 202510.9511.1910.7110.7110.708,204
Mar 3, 202511.2211.5211.1711.5211.51489
Feb 28, 202511.3211.3211.0011.2711.26370
Feb 27, 202511.2211.5411.2211.2911.28322
Feb 26, 202511.4811.5811.1511.1511.142,779
Feb 25, 202511.9212.1311.3511.3511.343,033
Feb 24, 202512.3212.4711.8711.9511.942,308
Feb 21, 202512.5212.6112.0612.0612.043,560
Feb 20, 202510.6812.2010.2012.1012.0812,281
Feb 19, 202510.3410.4210.1110.3010.291,128
Feb 18, 202510.1510.3210.0510.3010.292,433
Feb 14, 202510.3710.4910.1910.2110.207,208
Feb 13, 202510.4810.5010.2610.3210.311,542
Feb 12, 202510.3010.3510.2110.3310.328,026
Feb 11, 202510.6210.6410.3310.5610.551,087
Feb 10, 202510.9610.9610.5310.5610.551,787
Feb 7, 202510.9810.9810.7210.7610.756,828
Feb 6, 202511.0911.1110.8511.0010.99615
Feb 5, 202510.8510.8910.5810.8410.83315
Feb 4, 202510.6110.6910.4310.6610.653,091
Feb 3, 202510.6810.7110.4610.4810.473,204
Jan 31, 202510.9311.0610.7610.8910.881,128
Jan 30, 202510.6610.9410.5910.8910.881,009
Jan 29, 202510.4610.6310.2610.2910.282,797
Jan 28, 202511.0011.1110.5810.6110.601,938
Jan 27, 202510.9511.2010.6510.7310.713,216
Jan 24, 202511.6511.6511.4311.5011.49699
Jan 23, 202511.3211.4911.2511.4411.437,541
Jan 22, 202511.7312.0211.5111.6011.594,179
Jan 21, 202511.6811.6811.2311.5911.581,477
Jan 17, 202511.3511.4211.0511.1611.153,168
Jan 16, 202510.7511.0310.4210.8510.841,534
Jan 15, 202511.0311.0310.7810.8110.8012,476
Jan 14, 202510.4910.5710.3210.3910.388,885
Jan 13, 202510.4110.6410.2610.2610.251,649
Jan 10, 202510.7910.8410.5010.8110.801,911
Jan 8, 202510.8410.9410.6310.6510.643,844
Jan 7, 202511.2311.2310.9110.9110.909,862
Jan 6, 202511.5611.6811.4311.6611.641,349
Jan 3, 202511.1711.2911.0411.2911.28693
Jan 2, 202511.4211.4711.0511.3311.322,542
Dec 31, 2024 0.01 Dividend
Dec 31, 202411.2111.3811.2111.3011.29340
Dec 30, 202410.7111.2010.5911.2011.181,105
Dec 27, 202410.7610.8810.5710.6710.652,647
Dec 24, 202410.8310.8910.6310.8610.84433
Dec 23, 202411.0111.1110.6110.6110.592,506
Dec 20, 202410.8811.5210.8811.5211.491,681
Dec 19, 202411.4511.5410.9911.2011.18980
Dec 18, 202412.0512.0511.7111.7311.71467
Dec 17, 202411.9912.1311.8111.9311.91373
Dec 16, 202412.1712.3911.9411.9411.921,421
Dec 13, 202412.3312.4812.2112.2812.26637
Dec 12, 202412.5512.6912.2812.3312.31752
Dec 11, 202412.4112.6712.2512.5312.514,349
Dec 10, 202412.6012.6112.3412.6012.571,711
Dec 9, 202412.8213.1612.7112.8212.794,227
Dec 6, 202413.1013.2012.9212.9512.921,706
Dec 5, 202413.0413.3212.8413.0112.981,577
Dec 4, 202413.0613.2813.0113.1313.101,395
Dec 3, 202413.2413.3513.0213.3513.321,657
Dec 2, 202413.2113.4413.0613.4213.401,742
Nov 29, 202413.1713.4013.0513.1113.081,516
Nov 27, 202412.4213.3112.4213.1713.142,216
Nov 26, 202412.6012.9312.6012.8612.83924
Nov 25, 202412.4712.8912.3512.8112.796,113
Nov 22, 202411.9712.3111.9012.2712.242,132
Nov 21, 202411.7411.8611.6511.6811.662,190
Nov 20, 202412.2912.4511.8211.8211.801,908
Nov 19, 202412.3112.5012.1812.3112.286,718
Nov 18, 202412.6812.9312.5912.8512.8347,550
Nov 15, 202412.5812.5812.2812.5612.535,467
Nov 14, 202412.7112.7812.4512.5812.551,564
Nov 13, 202412.4712.7912.3212.6312.601,275
Nov 12, 202412.4912.5712.2212.2212.205,536
Nov 11, 202412.3112.5012.1812.3712.341,687
Nov 8, 202412.6112.6112.2912.3712.341,305
Nov 7, 202412.7012.8112.5712.5712.542,024
Nov 6, 202412.7413.1612.6512.8912.861,682
Nov 5, 202412.5112.5712.2512.3812.361,495
Nov 4, 202413.4113.4512.7012.7812.756,348
Nov 1, 202413.2013.7512.7213.2313.2023,177
Oct 31, 202416.0616.2515.7215.8415.813,991
Oct 30, 202416.4416.7916.2016.2716.241,449
Oct 29, 202416.4216.6916.2316.3016.273,462
Oct 28, 202417.0917.2816.6416.6416.612,170
Oct 25, 202416.6517.1216.6517.0016.9714,165
Oct 24, 202415.8116.8515.8116.7816.754,308
Oct 23, 202416.1316.2815.7715.7715.741,986
Oct 22, 202416.0316.0915.8816.0916.061,360
Oct 21, 202416.1116.3115.9216.0916.062,067
Oct 18, 202415.9416.4115.8516.3916.361,658
Oct 17, 202415.6015.8715.4915.8515.821,885
Oct 16, 202415.5915.7915.5015.5715.54850
Oct 15, 202415.4215.7915.2215.4415.413,209
Oct 14, 202414.7815.4814.7815.3815.351,129
Oct 11, 202414.8015.2514.8015.2315.201,481
Oct 10, 202414.8614.9314.6814.8414.81375
Oct 9, 202414.7814.9914.6714.8114.78604
Oct 8, 202415.0015.0014.6114.7414.717,720
Oct 7, 202415.0215.2314.8515.0014.97826
Oct 4, 202414.8715.0614.7115.0415.01780
Oct 3, 202414.4114.8214.2914.7414.712,687
Oct 2, 202413.7214.6613.7014.5214.4918,892
Oct 1, 202414.3714.4013.7613.7613.73785
Sep 30, 2024 0.01 Dividend
Sep 30, 202414.2514.5014.1914.2014.171,201
Sep 27, 202414.6414.6414.1814.5014.46658
Sep 26, 202414.4814.4814.1114.1914.15674
Sep 25, 202414.6314.6314.1614.1614.121,820
Sep 24, 202414.7614.8714.6114.7714.732,679
Sep 23, 202414.4014.8714.3414.8114.773,310
Sep 20, 202414.0614.5613.9714.4614.426,512
Sep 19, 202414.4014.4914.0014.4314.39603
Sep 18, 202414.2414.4013.7714.1814.14516
Sep 17, 202414.6314.6313.9814.1314.09851
Sep 16, 202413.9714.5013.9714.5014.46239
Sep 13, 202414.1414.4513.8714.1414.10764
Sep 12, 202413.2013.8213.2013.8113.787,059
Sep 11, 202411.8912.5611.8912.5512.52462
Sep 10, 202411.1611.7911.1511.7011.674,940
Sep 9, 202411.4811.6411.1911.1911.161,108
Sep 6, 202411.9612.0911.3511.3511.326,020
Sep 5, 202412.2812.2812.0812.0912.0667
Sep 4, 202412.3012.5012.2912.3012.27541
Sep 3, 202412.3212.5012.2012.2012.171,320
Aug 30, 202412.5512.6012.4112.5012.47417
Aug 29, 202412.4312.6612.4112.5712.54348
Aug 28, 202412.5612.5612.3412.4112.3848
Aug 27, 202412.7312.7312.3212.4312.40152
Aug 23, 202412.1512.8212.1412.7512.72713
Aug 22, 202412.2112.3512.0812.1112.081,258
Aug 21, 202412.1512.2311.9912.0512.02400
Aug 20, 202412.2412.2812.0712.0712.04279
Aug 19, 202412.2012.3312.1012.1612.13725
Aug 16, 202412.1812.3212.0912.1012.07204
Aug 15, 202412.3912.5612.1512.1512.12707
Aug 14, 202412.3912.4512.2512.3212.291,298
Aug 13, 202412.4112.4112.1912.3612.33495
Aug 12, 202412.5112.7612.1912.1912.16846
Aug 9, 202412.9713.1412.5412.7012.671,928
Aug 8, 202412.4013.1212.2913.1213.08289
Aug 7, 202412.7612.8212.4412.4412.411,299
Aug 6, 202412.3012.6812.2012.5012.472,761
Aug 5, 202412.6412.6912.3812.3812.352,772
Aug 2, 202413.4613.5513.3713.4613.423,334
Aug 1, 202414.2214.4513.6913.7713.73603
Jul 31, 202414.0114.3413.9914.1614.12616
Jul 30, 202413.5414.3213.5414.0814.04661
Jul 29, 202414.3414.3614.1314.1314.092,120
Jul 26, 202414.2114.2814.1014.2214.181,934
Jul 25, 202413.9514.2813.8514.1214.08427
Jul 24, 202414.2114.2114.1914.1914.15162
Jul 23, 202413.9314.2113.9314.1914.151,424
Jul 22, 202414.0414.0413.9513.9513.9178
Jul 19, 202414.3414.3413.8313.9713.93226
Jul 18, 202414.5214.6414.2014.3314.291,745
Jul 17, 202414.4714.7514.4414.4414.401,363
Jul 16, 202414.1714.4714.1014.4714.432,638
Jul 15, 202414.0614.2813.9213.9513.912,413
Jul 12, 202413.7513.9813.5613.9813.94568
Jul 11, 202413.8213.9313.6013.6613.623,809
Jul 10, 202413.3213.4313.1313.2013.161,479
Jul 9, 202413.4813.4813.0613.2013.171,010
Jul 8, 202413.2513.2513.0113.0112.9784
Jul 5, 202413.3713.3713.1913.2113.17836
Jul 3, 202413.4013.5013.2613.3213.28284
Jul 2, 202413.3213.3813.1913.2013.16126
Jul 1, 202413.5713.8413.1713.2113.17877
Jun 28, 2024 0.01 Dividend
Jun 28, 202413.6113.6113.4213.4813.44208
Jun 27, 202413.4313.6013.2713.5913.54348
Jun 26, 202413.2413.3313.1013.3313.283,795
Jun 25, 202413.0113.2612.9013.2613.21292
Jun 24, 202412.7613.0712.6712.9112.87393
Jun 21, 202412.4812.5312.0712.5312.49183
Jun 20, 202412.5212.5512.2312.4812.4490
Jun 18, 202412.3312.3312.2112.2112.17398
Jun 17, 202412.6112.6412.4812.6412.601,433
Jun 14, 202412.6912.6912.6912.6912.651
Jun 13, 202413.1413.1412.8912.8912.8451
Jun 12, 202413.4613.6413.3613.4513.401,735
Jun 11, 202412.7413.0812.7413.0813.0315
Jun 10, 202412.8513.0812.7612.8112.77187
Jun 7, 202413.1213.3512.9813.0413.002,898
Jun 6, 202413.3713.4613.2713.4013.3566
Jun 5, 202413.2213.6013.2013.3113.26101
Jun 4, 202413.3913.4013.1513.2713.221,493
Jun 3, 202413.4013.7013.4013.5713.521,649
May 31, 202413.8713.8913.6813.7213.6785
May 30, 202413.4713.7213.3113.7213.671,690
May 29, 202412.9513.2612.8513.2613.21440
May 28, 202413.0813.3512.9013.3513.30367
May 24, 202413.2013.2012.9913.0212.98146
May 23, 202413.3713.3712.9612.9912.95961
May 22, 202413.2513.3813.1313.2713.22928
May 21, 202413.4713.4813.2313.2413.19953
May 20, 202413.8513.9513.6213.6213.571,486
May 17, 202414.2414.2413.7813.9313.88195
May 16, 202414.2414.4514.2414.4514.41326
May 15, 202414.4714.5114.1514.4114.36327
May 14, 202414.8414.9714.0514.2014.151,756
May 13, 202415.2415.2414.7714.7914.74293
May 10, 202414.7615.0214.7314.8714.82631
May 9, 202414.5015.0814.5014.8514.80591
May 8, 202414.1414.8314.1414.7014.6597
May 7, 202414.8615.0114.7614.9814.93212
May 3, 202414.9815.5814.5014.7614.71664
May 2, 202414.3214.4314.1514.2214.17118
May 1, 202415.2015.2913.8014.1914.144,247
Apr 30, 202416.8116.8916.7316.7316.67359
Apr 29, 202417.0117.1616.8417.1517.09198
Apr 26, 202416.9617.3916.9617.2417.18513
Apr 25, 202416.8517.0516.7116.8116.75313
Apr 24, 202417.3217.4917.1317.3017.24578
Apr 23, 202417.0417.6117.0417.6117.55900
Apr 22, 202417.0517.2816.7017.2117.15420
Apr 19, 202417.3717.5417.2717.3317.27139
Apr 18, 202417.5417.7417.4117.4917.43229
Apr 17, 202417.9818.0917.4417.4517.39114
Apr 16, 202418.0518.4417.6317.8617.803,449
Apr 15, 202418.7018.8118.2518.2518.19205
Apr 12, 202418.4318.6118.3018.5418.48471
Apr 11, 202418.2218.6318.0918.6318.57215
Apr 10, 202418.1918.1917.9818.1818.12290
Apr 9, 202418.6518.9818.4618.9818.91729
Apr 8, 202418.6318.6418.2718.4718.411,730
Apr 5, 202418.2718.5318.1518.3418.28880
Apr 4, 202418.9218.9818.9218.9618.906,563