Digitalbox PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	10.000	11.000	9.880	11.000	11.000	156,704
2022-07-14	10.250	10.340	10.000	10.000	10.000	50,000
2022-07-13	10.250	10.250	10.150	10.250	10.250	42,180
2022-07-12	10.250	10.350	10.100	10.250	10.250	64,000
2022-07-11	11.500	11.730	10.000	10.250	10.250	407,052
2022-07-08	9.770	11.750	9.770	11.500	11.500	583,510
2022-07-07	9.750	9.880	9.750	9.750	9.750	30,243
2022-07-06	10.000	10.250	9.650	9.750	9.750	192,465
2022-07-05	10.000	10.150	9.522	10.000	10.000	229,536
2022-07-04	10.000	10.000	10.000	10.000	10.000	0
2022-07-01	10.000	10.220	9.775	10.000	10.000	124,812
2022-06-30	10.100	10.540	9.770	10.000	10.000	390,737
2022-06-29	9.500	10.900	9.420	10.100	10.100	1,580,556
2022-06-28	9.550	9.655	9.285	9.500	9.500	227,292
2022-06-27	9.100	9.840	9.100	9.550	9.550	777,526
2022-06-24	9.100	9.100	8.780	9.100	9.100	65,000
2022-06-23	9.000	9.000	8.750	9.000	9.000	1,056
2022-06-22	9.000	9.000	8.700	9.000	9.000	51,710
2022-06-21	9.000	9.000	8.760	9.000	9.000	126,856
2022-06-20	9.000	9.250	8.560	9.000	9.000	190,772
2022-06-17	9.000	9.000	8.899	9.000	9.000	15,000
2022-06-16	8.750	9.000	8.750	9.000	9.000	137,251
2022-06-15	8.750	9.000	8.555	8.750	8.750	140,610
2022-06-14	8.940	8.940	8.500	8.750	8.750	118,095
2022-06-13	9.250	9.330	8.550	9.100	9.100	165,801
2022-06-10	9.150	9.250	8.880	9.250	9.250	166,490
2022-06-09	9.150	9.150	9.000	9.150	9.150	40,000
2022-06-08	9.250	9.250	9.000	9.250	9.250	15,543
2022-06-07	9.250	9.250	9.020	9.250	9.250	151,660
2022-06-06	9.250	9.250	9.125	9.250	9.250	11,025
2022-06-01	9.250	9.250	9.000	9.250	9.250	100,746
2022-05-31	9.750	9.750	9.010	9.750	9.750	57,461
2022-05-30	9.000	9.800	9.000	9.750	9.750	1,015,085
2022-05-27	9.000	9.000	8.625	9.000	9.000	25,000
2022-05-26	9.000	9.350	8.550	9.000	9.000	140,800
2022-05-25	9.000	9.000	8.625	9.000	9.000	4,309
2022-05-24	9.500	9.700	8.800	9.000	9.000	291,366
2022-05-23	9.490	9.500	9.490	9.500	9.500	49,284
2022-05-20	9.750	9.870	9.000	9.250	9.250	191,987
2022-05-19	10.000	10.000	9.500	9.750	9.750	152,756
2022-05-18	10.250	10.250	10.000	10.250	10.250	98,504
2022-05-17	10.250	10.250	9.600	10.250	10.250	440,000
2022-05-16	10.750	10.750	10.750	10.750	10.750	0
2022-05-13	10.750	10.750	10.650	10.750	10.750	73,369
2022-05-12	10.750	10.750	10.550	10.750	10.750	83,297
2022-05-11	10.750	10.750	10.500	10.750	10.750	114,112
2022-05-10	11.240	11.240	10.525	10.750	10.750	91,247
2022-05-09	11.400	11.400	10.550	11.250	11.250	208,764
2022-05-06	11.500	11.500	11.500	11.500	11.500	0
2022-05-05	11.500	11.640	11.050	11.500	11.500	160,440
2022-05-04	11.500	11.500	10.880	11.500	11.500	446,344
2022-05-03	12.100	12.100	11.200	11.750	11.750	222,430
2022-04-29	12.750	12.850	12.125	12.500	12.500	103,597
2022-04-28	12.750	12.875	12.510	12.750	12.750	12,295
2022-04-27	12.880	12.880	12.200	12.750	12.750	336,757
2022-04-26	13.500	13.500	13.500	13.500	13.500	0
2022-04-25	13.500	13.500	13.000	13.500	13.500	38,599
2022-04-22	13.500	13.840	13.100	13.500	13.500	27,670
2022-04-21	13.500	13.900	13.365	13.500	13.500	70,836
2022-04-20	13.500	13.900	13.200	13.500	13.500	93,871

← NewerPage 19 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.