Digitalbox PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 3.350 | 3.590 | 3.350 | 3.350 | 3.350 | 3,250 |
| 2023-12-15 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2023-12-14 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2023-12-13 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2023-12-12 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2023-12-11 | 3.350 | 3.350 | 3.035 | 3.350 | 3.350 | 25,091 |
| 2023-12-08 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2023-12-07 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2023-12-06 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2023-12-05 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2023-12-04 | 3.500 | 3.625 | 3.300 | 3.350 | 3.350 | 16,200 |
| 2023-12-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-11-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-11-29 | 3.500 | 3.500 | 3.320 | 3.500 | 3.500 | 6,326 |
| 2023-11-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-11-27 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 10,000 |
| 2023-11-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-11-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-11-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-11-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-11-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-11-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-11-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-11-15 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 101,121 |
| 2023-11-14 | 3.650 | 3.650 | 3.500 | 3.650 | 3.650 | 4 |
| 2023-11-13 | 3.650 | 3.650 | 3.500 | 3.650 | 3.650 | 302 |
| 2023-11-10 | 3.650 | 3.794 | 3.500 | 3.650 | 3.650 | 103,436 |
| 2023-11-09 | 3.750 | 3.825 | 3.500 | 3.650 | 3.650 | 208,459 |
| 2023-11-08 | 3.750 | 3.825 | 3.750 | 3.750 | 3.750 | 12,812 |
| 2023-11-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-11-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-11-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-11-02 | 3.750 | 3.870 | 3.675 | 3.750 | 3.750 | 122,314 |
| 2023-11-01 | 3.750 | 3.750 | 3.538 | 3.750 | 3.750 | 9 |
| 2023-10-31 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 10,321 |
| 2023-10-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-10-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-10-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-10-25 | 3.750 | 3.750 | 3.538 | 3.750 | 3.750 | 18,250 |
| 2023-10-24 | 3.750 | 3.750 | 3.550 | 3.750 | 3.750 | 4,611 |
| 2023-10-23 | 3.750 | 3.750 | 3.550 | 3.750 | 3.750 | 155,000 |
| 2023-10-20 | 3.850 | 3.940 | 3.850 | 3.850 | 3.850 | 126 |
| 2023-10-19 | 4.150 | 4.150 | 3.700 | 4.150 | 4.150 | 374,004 |
| 2023-10-18 | 3.835 | 4.200 | 3.835 | 4.150 | 4.150 | 171,666 |
| 2023-10-17 | 3.750 | 3.970 | 3.550 | 3.750 | 3.750 | 659,349 |
| 2023-10-16 | 3.488 | 3.990 | 3.488 | 3.750 | 3.750 | 716,379 |
| 2023-10-13 | 3.250 | 3.400 | 3.050 | 3.250 | 3.250 | 34,531 |
| 2023-10-12 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-10-11 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-10-10 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 3 |
| 2023-10-09 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 67,099 |
| 2023-10-06 | 3.500 | 3.800 | 3.500 | 3.500 | 3.500 | 1,700 |
| 2023-10-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-10-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4,100 |
| 2023-10-03 | 3.500 | 3.500 | 3.200 | 3.500 | 3.500 | 50,000 |
| 2023-10-02 | 3.500 | 3.550 | 3.500 | 3.500 | 3.500 | 3,098 |
| 2023-09-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-09-28 | 3.500 | 3.500 | 3.200 | 3.500 | 3.500 | 100,000 |
| 2023-09-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-09-26 | 3.550 | 3.550 | 3.050 | 3.500 | 3.500 | 399,053 |
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.