Digitalbox PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-03-13 | 4.150 | 4.150 | 3.851 | 4.150 | 4.150 | 44,746 |
| 2024-03-12 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-03-11 | 4.150 | 4.150 | 3.850 | 4.150 | 4.150 | 55,000 |
| 2024-03-08 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-03-07 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 25,000 |
| 2024-03-06 | 3.988 | 4.250 | 3.988 | 4.250 | 4.250 | 75,082 |
| 2024-03-05 | 3.870 | 3.940 | 3.870 | 3.900 | 3.900 | 140,000 |
| 2024-03-04 | 3.750 | 3.985 | 3.750 | 3.750 | 3.750 | 25 |
| 2024-03-01 | 3.750 | 3.875 | 3.720 | 3.750 | 3.750 | 16,984 |
| 2024-02-29 | 3.750 | 3.750 | 3.720 | 3.750 | 3.750 | 30,243 |
| 2024-02-28 | 3.750 | 3.750 | 3.720 | 3.750 | 3.750 | 409 |
| 2024-02-27 | 3.750 | 3.750 | 3.720 | 3.750 | 3.750 | 1,000 |
| 2024-02-26 | 3.750 | 3.750 | 3.715 | 3.750 | 3.750 | 16,379 |
| 2024-02-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-22 | 3.750 | 3.850 | 3.750 | 3.750 | 3.750 | 34,000 |
| 2024-02-21 | 3.750 | 3.800 | 3.750 | 3.750 | 3.750 | 855 |
| 2024-02-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-08 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-02 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 300,000 |
| 2024-02-01 | 3.750 | 3.770 | 3.750 | 3.750 | 3.750 | 72,546 |
| 2024-01-31 | 3.650 | 3.670 | 3.650 | 3.650 | 3.650 | 100,000 |
| 2024-01-30 | 3.650 | 3.670 | 3.500 | 3.650 | 3.650 | 431,027 |
| 2024-01-29 | 3.750 | 3.800 | 3.650 | 3.650 | 3.650 | 26 |
| 2024-01-26 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 101,038 |
| 2024-01-25 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 20,000 |
| 2024-01-24 | 3.750 | 3.975 | 3.750 | 3.750 | 3.750 | 6,139 |
| 2024-01-23 | 3.750 | 3.970 | 3.500 | 3.750 | 3.750 | 3,101,889 |
| 2024-01-22 | 3.750 | 3.975 | 3.750 | 3.750 | 3.750 | 2,500 |
| 2024-01-19 | 3.750 | 3.990 | 3.750 | 3.750 | 3.750 | 251,003 |
| 2024-01-18 | 3.750 | 3.899 | 3.750 | 3.750 | 3.750 | 129,085 |
| 2024-01-17 | 4.030 | 4.030 | 3.750 | 3.750 | 3.750 | 365,223 |
| 2024-01-16 | 4.250 | 4.420 | 4.085 | 4.250 | 4.250 | 27,594 |
| 2024-01-15 | 4.485 | 4.485 | 4.000 | 4.250 | 4.250 | 252,658 |
| 2024-01-12 | 3.900 | 3.990 | 3.900 | 3.900 | 3.900 | 200,813 |
| 2024-01-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 26,938 |
| 2024-01-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-01-09 | 3.750 | 3.980 | 3.530 | 3.750 | 3.750 | 501,394 |
| 2024-01-08 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2024-01-05 | 3.350 | 3.350 | 3.215 | 3.350 | 3.350 | 5,407 |
| 2024-01-04 | 3.350 | 3.599 | 3.035 | 3.350 | 3.350 | 148,929 |
| 2024-01-03 | 3.350 | 3.620 | 3.350 | 3.350 | 3.350 | 6 |
| 2024-01-02 | 3.350 | 3.620 | 3.350 | 3.350 | 3.350 | 21 |
| 2023-12-29 | 3.350 | 3.350 | 3.185 | 3.350 | 3.350 | 10,000 |
| 2023-12-28 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2023-12-27 | 3.350 | 3.620 | 3.350 | 3.350 | 3.350 | 2,627 |
| 2023-12-22 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2023-12-21 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2023-12-20 | 3.350 | 3.350 | 3.185 | 3.350 | 3.350 | 37,623 |
| 2023-12-19 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
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.