Digitalbox PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 3.750 | 3.800 | 3.300 | 3.550 | 3.550 | 553,947 |
| 2023-09-22 | 3.750 | 3.750 | 3.520 | 3.750 | 3.750 | 50,000 |
| 2023-09-21 | 3.750 | 3.800 | 3.510 | 3.750 | 3.750 | 405,000 |
| 2023-09-20 | 4.800 | 4.800 | 3.510 | 3.750 | 3.750 | 2,102,628 |
| 2023-09-19 | 5.250 | 5.250 | 4.800 | 5.250 | 5.250 | 111,020 |
| 2023-09-18 | 5.500 | 5.700 | 5.500 | 5.500 | 5.500 | 15,000 |
| 2023-09-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-09-14 | 5.738 | 5.738 | 5.250 | 5.500 | 5.500 | 71,917 |
| 2023-09-13 | 5.750 | 5.750 | 5.510 | 5.750 | 5.750 | 127 |
| 2023-09-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-09-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-09-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-09-07 | 5.750 | 5.750 | 5.510 | 5.750 | 5.750 | 2,223 |
| 2023-09-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 2,087 |
| 2023-09-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-09-04 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 11,000 |
| 2023-09-01 | 5.750 | 5.780 | 5.500 | 5.750 | 5.750 | 109,719 |
| 2023-08-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-08-30 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 8,772 |
| 2023-08-29 | 5.750 | 5.780 | 5.500 | 5.750 | 5.750 | 15,000 |
| 2023-08-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-08-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-08-23 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 1,190 |
| 2023-08-22 | 5.750 | 5.780 | 5.750 | 5.750 | 5.750 | 1,600 |
| 2023-08-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-08-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-08-17 | 5.750 | 5.790 | 5.750 | 5.750 | 5.750 | 2,073 |
| 2023-08-16 | 5.750 | 5.790 | 5.750 | 5.750 | 5.750 | 17,099 |
| 2023-08-15 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 1,266 |
| 2023-08-14 | 5.900 | 5.900 | 5.500 | 5.750 | 5.750 | 332,354 |
| 2023-08-11 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 5 |
| 2023-08-10 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 27,060 |
| 2023-08-09 | 6.250 | 6.300 | 6.250 | 6.250 | 6.250 | 60,000 |
| 2023-08-08 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 33,477 |
| 2023-08-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-08-04 | 6.500 | 6.500 | 6.400 | 6.500 | 6.500 | 1,500 |
| 2023-08-03 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 2,072 |
| 2023-08-02 | 6.500 | 6.900 | 6.100 | 6.500 | 6.500 | 41,605 |
| 2023-08-01 | 6.500 | 6.500 | 6.428 | 6.500 | 6.500 | 36,690 |
| 2023-07-31 | 6.500 | 6.500 | 6.100 | 6.500 | 6.500 | 1,455 |
| 2023-07-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-07-27 | 6.500 | 6.500 | 6.200 | 6.500 | 6.500 | 74,400 |
| 2023-07-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-07-25 | 6.500 | 6.500 | 6.150 | 6.500 | 6.500 | 500 |
| 2023-07-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-07-21 | 6.500 | 6.790 | 6.350 | 6.500 | 6.500 | 45,000 |
| 2023-07-20 | 6.500 | 6.790 | 6.500 | 6.500 | 6.500 | 20,000 |
| 2023-07-19 | 6.500 | 6.500 | 6.125 | 6.500 | 6.500 | 125 |
| 2023-07-18 | 6.375 | 6.590 | 6.125 | 6.500 | 6.500 | 30,260 |
| 2023-07-17 | 6.375 | 6.590 | 6.125 | 6.375 | 6.375 | 316,291 |
| 2023-07-14 | 6.375 | 6.600 | 6.375 | 6.375 | 6.375 | 65,000 |
| 2023-07-13 | 6.375 | 6.375 | 6.050 | 6.375 | 6.375 | 90,012 |
| 2023-07-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-07-11 | 6.500 | 6.700 | 6.500 | 6.500 | 6.500 | 10,000 |
| 2023-07-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-07-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-07-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-07-05 | 6.500 | 6.725 | 6.315 | 6.500 | 6.500 | 30,000 |
| 2023-07-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-07-03 | 6.765 | 6.765 | 6.255 | 6.500 | 6.500 | 237,244 |
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.