Digitalbox PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.500 | 3.500 | 3.315 | 3.500 | 3.500 | 100,000 |
| 2024-09-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-09-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-09-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-29 | 3.500 | 3.700 | 3.500 | 3.500 | 3.500 | 5,405 |
| 2024-08-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-27 | 3.500 | 3.740 | 3.500 | 3.500 | 3.500 | 12 |
| 2024-08-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-20 | 3.500 | 3.500 | 3.315 | 3.500 | 3.500 | 17,982 |
| 2024-08-19 | 3.500 | 3.500 | 3.200 | 3.500 | 3.500 | 150 |
| 2024-08-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-12 | 3.500 | 3.620 | 3.313 | 3.500 | 3.500 | 302,468 |
| 2024-08-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10,000 |
| 2024-08-08 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-08-07 | 3.650 | 3.740 | 3.500 | 3.650 | 3.650 | 34 |
| 2024-08-06 | 3.650 | 3.650 | 3.400 | 3.650 | 3.650 | 128,085 |
| 2024-08-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-08-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-08-01 | 3.800 | 3.800 | 3.650 | 3.800 | 3.800 | 1 |
| 2024-07-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-30 | 3.800 | 3.800 | 3.620 | 3.800 | 3.800 | 375 |
| 2024-07-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-25 | 3.800 | 3.800 | 3.670 | 3.800 | 3.800 | 120,000 |
| 2024-07-24 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 25,490 |
| 2024-07-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-16 | 3.800 | 3.800 | 3.620 | 3.800 | 3.800 | 14,968 |
| 2024-07-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-12 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 35,000 |
| 2024-07-11 | 3.800 | 3.800 | 3.740 | 3.800 | 3.800 | 110,009 |
| 2024-07-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-05 | 3.800 | 3.800 | 3.625 | 3.800 | 3.800 | 42,547 |
| 2024-07-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-02 | 3.800 | 3.800 | 3.620 | 3.800 | 3.800 | 2,000 |
| 2024-07-01 | 3.800 | 3.800 | 3.620 | 3.800 | 3.800 | 7,107 |
| 2024-06-28 | 3.800 | 3.800 | 3.770 | 3.800 | 3.800 | 99,746 |
| 2024-06-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-06-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-06-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-06-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-06-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-06-20 | 3.800 | 3.800 | 3.620 | 3.800 | 3.800 | 67,000 |
| 2024-06-19 | 3.800 | 3.800 | 3.620 | 3.800 | 3.800 | 17,217 |
| 2024-06-18 | 3.800 | 3.800 | 3.750 | 3.800 | 3.800 | 200,000 |
| 2024-06-17 | 3.800 | 3.800 | 3.620 | 3.800 | 3.800 | 4,750 |
| 2024-06-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-06-13 | 3.800 | 3.800 | 3.630 | 3.800 | 3.800 | 195,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.