Digitalbox PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	9.500	9.500	9.120	9.500	9.500	100,424
2022-10-10	9.500	9.500	9.500	9.500	9.500	0
2022-10-07	9.500	9.750	9.200	9.500	9.500	2,983
2022-10-06	9.500	9.500	9.500	9.500	9.500	0
2022-10-05	9.500	9.500	9.500	9.500	9.500	0
2022-10-04	9.240	9.500	9.240	9.500	9.500	199,504
2022-10-03	9.000	9.300	8.700	9.000	9.000	199,800
2022-09-30	9.000	9.250	8.600	9.000	9.000	86,137
2022-09-29	8.750	9.200	8.500	9.000	9.000	469,032
2022-09-28	9.300	9.300	8.500	8.750	8.750	215,406
2022-09-27	9.750	9.880	8.800	9.750	9.750	181,737
2022-09-26	9.440	9.440	9.100	9.440	9.440	110,709
2022-09-23	9.750	9.940	9.300	9.500	9.500	100,533
2022-09-22	9.750	9.750	9.750	9.750	9.750	0
2022-09-21	9.750	9.750	9.600	9.750	9.750	40,654
2022-09-20	9.750	9.975	9.750	9.750	9.750	1,000
2022-09-16	9.500	10.300	9.350	9.750	9.750	199,906
2022-09-15	9.500	9.500	9.500	9.500	9.500	0
2022-09-14	9.500	9.500	9.500	9.500	9.500	0
2022-09-13	9.160	9.950	9.160	9.500	9.500	235,121
2022-09-12	9.350	9.350	8.700	9.000	9.000	41,700
2022-09-09	9.000	9.000	8.250	9.000	9.000	324,680
2022-09-08	9.250	9.250	9.005	9.250	9.250	14,598
2022-09-07	9.250	9.250	9.025	9.250	9.250	5,844
2022-09-06	9.250	9.400	8.800	9.250	9.250	185,216
2022-09-05	9.500	9.500	9.000	9.250	9.250	177,581
2022-09-02	10.000	10.000	10.000	10.000	10.000	0
2022-09-01	10.250	10.370	9.550	10.000	10.000	158,572
2022-08-31	10.250	10.380	10.000	10.250	10.250	86,099
2022-08-30	10.250	10.250	10.000	10.250	10.250	40,000
2022-08-26	10.250	10.400	10.155	10.250	10.250	260,028
2022-08-25	10.420	10.420	10.000	10.250	10.250	149,435
2022-08-24	10.500	10.500	10.100	10.500	10.500	21,693
2022-08-23	10.500	10.640	10.180	10.500	10.500	256,821
2022-08-22	10.770	10.770	10.000	10.500	10.500	477,186
2022-08-19	10.750	11.000	10.600	11.000	11.000	151,886
2022-08-18	10.750	10.750	10.650	10.750	10.750	26,272
2022-08-17	10.750	10.750	10.500	10.750	10.750	108,696
2022-08-16	10.750	10.920	10.670	10.750	10.750	261,331
2022-08-15	10.750	11.000	10.725	10.750	10.750	33,629
2022-08-12	10.750	11.000	10.666	10.750	10.750	105,101
2022-08-11	11.180	11.180	10.550	10.750	10.750	103,130
2022-08-10	12.000	12.040	10.260	11.250	11.250	1,389,012
2022-08-09	12.200	12.200	11.620	12.000	12.000	87,335
2022-08-08	13.260	13.260	12.100	12.500	12.500	476,993
2022-08-05	13.500	13.750	13.500	13.500	13.500	221,495
2022-08-04	13.250	13.650	13.250	13.250	13.250	1,714
2022-08-03	13.250	13.690	12.800	13.250	13.250	18,197
2022-08-02	13.500	13.690	13.000	13.250	13.250	157,709
2022-08-01	12.990	13.940	12.990	13.500	13.500	203,985
2022-07-29	12.500	13.000	12.500	12.500	12.500	328,696
2022-07-28	12.500	12.750	12.500	12.500	12.500	99,238
2022-07-27	13.500	13.500	12.500	12.500	12.500	234,507
2022-07-26	12.500	13.600	12.370	13.500	13.500	434,238
2022-07-25	10.900	13.000	10.900	12.500	12.500	1,041,214
2022-07-22	10.250	10.500	10.180	10.500	10.500	110,713
2022-07-21	10.250	10.250	10.030	10.250	10.250	20,000
2022-07-20	10.250	10.390	10.100	10.250	10.250	88,874
2022-07-19	10.390	10.390	10.000	10.250	10.250	193,873
2022-07-18	10.750	10.750	10.500	10.750	10.750	15,000

← NewerPage 18 of 22 · 1,262 trading daysOlder →

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.