Digitalbox PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 7.750 | 8.000 | 7.750 | 7.875 | 7.875 | 517,600 |
| 2023-03-30 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 0 |
| 2023-03-29 | 7.625 | 7.700 | 7.510 | 7.625 | 7.625 | 300,000 |
| 2023-03-28 | 7.750 | 7.750 | 7.500 | 7.625 | 7.625 | 480,117 |
| 2023-03-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 25,000 |
| 2023-03-24 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 3,926 |
| 2023-03-23 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 10,000 |
| 2023-03-22 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 45,326 |
| 2023-03-21 | 7.750 | 7.880 | 7.750 | 7.750 | 7.750 | 75,000 |
| 2023-03-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-03-17 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 55 |
| 2023-03-16 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-03-15 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 1,000 |
| 2023-03-14 | 7.750 | 7.975 | 7.555 | 7.750 | 7.750 | 2,975 |
| 2023-03-13 | 7.750 | 7.875 | 7.750 | 7.750 | 7.750 | 12,831 |
| 2023-03-10 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 55,424 |
| 2023-03-09 | 8.000 | 8.000 | 7.620 | 8.000 | 8.000 | 5,750 |
| 2023-03-08 | 8.000 | 8.090 | 8.000 | 8.000 | 8.000 | 3,665 |
| 2023-03-07 | 8.000 | 8.000 | 7.555 | 8.000 | 8.000 | 3,969 |
| 2023-03-06 | 8.000 | 8.240 | 7.555 | 8.000 | 8.000 | 56,367 |
| 2023-03-03 | 8.000 | 8.000 | 7.555 | 8.000 | 8.000 | 65,000 |
| 2023-03-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-03-01 | 8.000 | 8.000 | 7.555 | 8.000 | 8.000 | 10,059 |
| 2023-02-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-02-27 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 88,533 |
| 2023-02-24 | 8.000 | 8.000 | 7.550 | 8.000 | 8.000 | 8,000 |
| 2023-02-23 | 8.000 | 8.200 | 7.750 | 8.000 | 8.000 | 50,958 |
| 2023-02-22 | 7.900 | 8.245 | 7.900 | 8.000 | 8.000 | 165,536 |
| 2023-02-21 | 7.750 | 7.750 | 7.550 | 7.750 | 7.750 | 110,976 |
| 2023-02-20 | 8.000 | 8.122 | 7.750 | 8.000 | 8.000 | 61,864 |
| 2023-02-17 | 8.000 | 8.125 | 7.800 | 8.000 | 8.000 | 73,821 |
| 2023-02-16 | 8.000 | 8.150 | 7.777 | 8.000 | 8.000 | 107,250 |
| 2023-02-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-02-14 | 8.000 | 8.150 | 7.777 | 8.000 | 8.000 | 13,747 |
| 2023-02-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-02-10 | 8.000 | 8.150 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2023-02-09 | 8.000 | 8.000 | 7.600 | 8.000 | 8.000 | 39,012 |
| 2023-02-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-02-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-02-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-02-03 | 8.000 | 8.000 | 7.777 | 8.000 | 8.000 | 10,000 |
| 2023-02-02 | 8.000 | 8.000 | 7.777 | 8.000 | 8.000 | 3,750 |
| 2023-02-01 | 8.000 | 8.000 | 7.770 | 8.000 | 8.000 | 113,195 |
| 2023-01-31 | 8.125 | 8.125 | 7.880 | 8.125 | 8.125 | 1,500 |
| 2023-01-30 | 8.125 | 8.425 | 7.777 | 8.125 | 8.125 | 83,746 |
| 2023-01-27 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-01-26 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-01-25 | 8.125 | 8.425 | 8.125 | 8.125 | 8.125 | 1,424 |
| 2023-01-24 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-01-23 | 8.125 | 8.400 | 7.960 | 8.125 | 8.125 | 60,389 |
| 2023-01-20 | 8.125 | 8.425 | 8.125 | 8.125 | 8.125 | 9,406 |
| 2023-01-19 | 8.125 | 8.425 | 7.960 | 8.125 | 8.125 | 17,125 |
| 2023-01-18 | 8.125 | 8.125 | 7.960 | 8.125 | 8.125 | 1,457 |
| 2023-01-17 | 8.000 | 8.450 | 8.000 | 8.125 | 8.125 | 212,283 |
| 2023-01-16 | 7.710 | 8.400 | 7.710 | 8.000 | 8.000 | 163,014 |
| 2023-01-13 | 7.500 | 8.000 | 7.185 | 7.500 | 7.500 | 348,455 |
| 2023-01-12 | 8.750 | 8.850 | 7.160 | 7.500 | 7.500 | 1,080,269 |
| 2023-01-11 | 8.750 | 8.750 | 8.585 | 8.750 | 8.750 | 3,267 |
| 2023-01-10 | 8.750 | 8.750 | 8.585 | 8.750 | 8.750 | 17,309 |
| 2023-01-09 | 8.750 | 8.990 | 8.525 | 8.750 | 8.750 | 59,132 |
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.