Digitalbox PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 8.750 | 8.890 | 8.625 | 8.750 | 8.750 | 44,668 |
| 2023-01-05 | 8.750 | 8.750 | 8.625 | 8.750 | 8.750 | 7,000 |
| 2023-01-04 | 8.750 | 8.890 | 8.625 | 8.750 | 8.750 | 11,633 |
| 2023-01-03 | 8.750 | 8.900 | 8.750 | 8.750 | 8.750 | 15,511 |
| 2022-12-30 | 8.485 | 8.900 | 8.485 | 8.500 | 8.500 | 15,350 |
| 2022-12-29 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 14,217 |
| 2022-12-28 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 22,760 |
| 2022-12-23 | 8.250 | 8.430 | 8.125 | 8.250 | 8.250 | 130,000 |
| 2022-12-22 | 8.500 | 8.500 | 8.000 | 8.250 | 8.250 | 92,985 |
| 2022-12-21 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 5,750 |
| 2022-12-20 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 19,219 |
| 2022-12-19 | 8.750 | 8.750 | 8.520 | 8.750 | 8.750 | 51,044 |
| 2022-12-16 | 8.750 | 8.750 | 8.625 | 8.750 | 8.750 | 60 |
| 2022-12-15 | 8.750 | 8.750 | 8.625 | 8.750 | 8.750 | 556 |
| 2022-12-14 | 8.750 | 8.750 | 8.590 | 8.750 | 8.750 | 32,345 |
| 2022-12-13 | 8.850 | 8.850 | 8.500 | 8.750 | 8.750 | 53,686 |
| 2022-12-12 | 9.000 | 9.170 | 8.500 | 9.000 | 9.000 | 128,303 |
| 2022-12-09 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 86,388 |
| 2022-12-08 | 9.250 | 9.250 | 8.680 | 9.250 | 9.250 | 125 |
| 2022-12-07 | 9.250 | 9.250 | 9.170 | 9.250 | 9.250 | 5,409 |
| 2022-12-06 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-12-05 | 9.250 | 9.250 | 9.180 | 9.250 | 9.250 | 47,502 |
| 2022-12-02 | 9.250 | 9.295 | 8.510 | 9.250 | 9.250 | 74,016 |
| 2022-12-01 | 8.750 | 9.340 | 8.650 | 9.250 | 9.250 | 323,315 |
| 2022-11-30 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-11-29 | 8.750 | 8.770 | 8.500 | 8.750 | 8.750 | 8,189 |
| 2022-11-28 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-11-25 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 13,760 |
| 2022-11-24 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 11,209 |
| 2022-11-23 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-11-22 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 625 |
| 2022-11-21 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-11-18 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-11-17 | 8.750 | 8.800 | 8.600 | 8.750 | 8.750 | 24,079 |
| 2022-11-16 | 9.050 | 9.050 | 8.500 | 8.750 | 8.750 | 173,533 |
| 2022-11-15 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-11-14 | 9.500 | 9.500 | 9.060 | 9.500 | 9.500 | 57,000 |
| 2022-11-11 | 9.500 | 9.500 | 9.060 | 9.500 | 9.500 | 52,294 |
| 2022-11-10 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 176,755 |
| 2022-11-09 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-11-08 | 9.250 | 9.250 | 9.100 | 9.250 | 9.250 | 10,000 |
| 2022-11-07 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-11-04 | 9.250 | 9.250 | 9.111 | 9.250 | 9.250 | 100,000 |
| 2022-11-03 | 9.250 | 9.250 | 9.030 | 9.250 | 9.250 | 110,864 |
| 2022-11-02 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-11-01 | 9.250 | 9.250 | 9.200 | 9.250 | 9.250 | 95,543 |
| 2022-10-31 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-10-28 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-10-27 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-10-26 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-10-25 | 9.250 | 9.500 | 9.200 | 9.250 | 9.250 | 334,368 |
| 2022-10-24 | 9.250 | 9.250 | 8.800 | 9.250 | 9.250 | 56,693 |
| 2022-10-21 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 4,100 |
| 2022-10-20 | 9.250 | 9.250 | 9.050 | 9.250 | 9.250 | 30,060 |
| 2022-10-19 | 9.500 | 9.500 | 9.055 | 9.500 | 9.500 | 81,946 |
| 2022-10-18 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-10-17 | 9.500 | 9.500 | 9.055 | 9.500 | 9.500 | 15,000 |
| 2022-10-14 | 9.500 | 9.500 | 9.055 | 9.500 | 9.500 | 40,074 |
| 2022-10-13 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-10-12 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 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.