Digitalbox PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 6.875 | 6.900 | 6.875 | 6.875 | 6.875 | 200,000 |
| 2023-06-29 | 6.875 | 6.900 | 6.875 | 6.875 | 6.875 | 72 |
| 2023-06-28 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-06-27 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-06-26 | 6.250 | 6.940 | 6.000 | 6.875 | 6.875 | 503,227 |
| 2023-06-23 | 6.250 | 6.389 | 6.200 | 6.250 | 6.250 | 325,041 |
| 2023-06-22 | 6.125 | 6.250 | 6.000 | 6.250 | 6.250 | 650,000 |
| 2023-06-21 | 6.125 | 6.125 | 6.000 | 6.125 | 6.125 | 260 |
| 2023-06-20 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2023-06-19 | 6.125 | 6.125 | 6.000 | 6.125 | 6.125 | 43,547 |
| 2023-06-16 | 6.125 | 6.125 | 6.000 | 6.125 | 6.125 | 23,161 |
| 2023-06-15 | 6.125 | 6.125 | 6.000 | 6.125 | 6.125 | 13 |
| 2023-06-14 | 6.250 | 6.250 | 6.000 | 6.125 | 6.125 | 18,191 |
| 2023-06-13 | 6.375 | 6.375 | 6.375 | 6.375 | 6.375 | 0 |
| 2023-06-12 | 6.375 | 6.470 | 6.000 | 6.375 | 6.375 | 67,510 |
| 2023-06-09 | 6.375 | 6.375 | 6.375 | 6.375 | 6.375 | 0 |
| 2023-06-08 | 6.375 | 6.425 | 6.375 | 6.375 | 6.375 | 43,206 |
| 2023-06-07 | 6.375 | 6.375 | 6.250 | 6.375 | 6.375 | 3,506 |
| 2023-06-06 | 6.375 | 6.475 | 6.300 | 6.375 | 6.375 | 200,000 |
| 2023-06-05 | 6.375 | 6.375 | 6.375 | 6.375 | 6.375 | 0 |
| 2023-06-02 | 6.500 | 6.500 | 6.250 | 6.500 | 6.500 | 38,325 |
| 2023-06-01 | 6.625 | 6.625 | 6.625 | 6.625 | 6.625 | 0 |
| 2023-05-31 | 6.750 | 6.750 | 6.500 | 6.625 | 6.625 | 220,766 |
| 2023-05-30 | 6.875 | 6.875 | 6.750 | 6.875 | 6.875 | 20,000 |
| 2023-05-26 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-05-25 | 6.875 | 7.000 | 6.875 | 6.875 | 6.875 | 32,357 |
| 2023-05-24 | 7.000 | 7.000 | 6.800 | 6.875 | 6.875 | 199,357 |
| 2023-05-23 | 7.250 | 7.400 | 7.000 | 7.250 | 7.250 | 620,000 |
| 2023-05-22 | 7.550 | 7.550 | 7.250 | 7.250 | 7.250 | 28,034 |
| 2023-05-19 | 7.700 | 7.700 | 7.500 | 7.625 | 7.625 | 262,673 |
| 2023-05-18 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 310,000 |
| 2023-05-17 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 95,000 |
| 2023-05-16 | 7.750 | 7.750 | 7.000 | 7.750 | 7.750 | 252,961 |
| 2023-05-15 | 8.125 | 8.200 | 8.125 | 8.125 | 8.125 | 13 |
| 2023-05-12 | 8.125 | 8.125 | 8.000 | 8.125 | 8.125 | 50,000 |
| 2023-05-11 | 8.125 | 8.125 | 7.588 | 8.125 | 8.125 | 24,722 |
| 2023-05-10 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-05-09 | 8.125 | 8.125 | 7.750 | 8.125 | 8.125 | 95,000 |
| 2023-05-05 | 8.125 | 8.125 | 7.770 | 8.125 | 8.125 | 11,642 |
| 2023-05-04 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-05-03 | 8.125 | 8.125 | 7.770 | 8.125 | 8.125 | 12,383 |
| 2023-05-02 | 8.125 | 8.400 | 7.770 | 8.125 | 8.125 | 27,199 |
| 2023-04-28 | 8.125 | 8.400 | 7.810 | 8.125 | 8.125 | 6,052 |
| 2023-04-27 | 8.125 | 8.125 | 7.770 | 8.125 | 8.125 | 6,376 |
| 2023-04-26 | 8.125 | 8.125 | 7.770 | 8.125 | 8.125 | 1,879 |
| 2023-04-25 | 8.125 | 8.125 | 8.000 | 8.125 | 8.125 | 6,100 |
| 2023-04-24 | 8.125 | 8.550 | 8.000 | 8.125 | 8.125 | 4,499 |
| 2023-04-21 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-04-20 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-04-19 | 8.125 | 8.125 | 7.770 | 8.125 | 8.125 | 46 |
| 2023-04-18 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-04-17 | 8.125 | 8.125 | 7.750 | 8.125 | 8.125 | 150,000 |
| 2023-04-14 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-04-13 | 8.125 | 8.125 | 7.770 | 8.125 | 8.125 | 384 |
| 2023-04-12 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-04-11 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-04-06 | 7.875 | 8.125 | 7.750 | 8.125 | 8.125 | 231,131 |
| 2023-04-05 | 7.950 | 7.950 | 7.750 | 7.875 | 7.875 | 93,623 |
| 2023-04-04 | 8.125 | 8.125 | 7.810 | 8.125 | 8.125 | 102,500 |
| 2023-04-03 | 7.875 | 8.125 | 7.810 | 8.125 | 8.125 | 10,003 |
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.