Digitalbox PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 5.982 | 6.055 | 5.982 | 6.050 | 6.050 | 241,252 |
| 2026-07-28 | 5.700 | 5.850 | 5.700 | 5.850 | 5.850 | 50,000 |
| 2026-07-27 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 65,685 |
| 2026-07-24 | 5.650 | 5.800 | 5.500 | 5.600 | 5.600 | 995,305 |
| 2026-07-23 | 5.650 | 5.650 | 5.500 | 5.650 | 5.650 | 45,801 |
| 2026-07-22 | 5.650 | 5.800 | 5.500 | 5.650 | 5.650 | 100,923 |
| 2026-07-21 | 5.650 | 5.800 | 5.500 | 5.650 | 5.650 | 397 |
| 2026-07-20 | 5.650 | 5.800 | 5.500 | 5.650 | 5.650 | 87,006 |
| 2026-07-17 | 5.650 | 5.800 | 5.500 | 5.650 | 5.650 | 49,203 |
| 2026-07-16 | 5.650 | 5.800 | 5.510 | 5.650 | 5.650 | 171,522 |
| 2026-07-15 | 5.650 | 5.650 | 5.500 | 5.650 | 5.650 | 17,845 |
| 2026-07-14 | 5.650 | 5.800 | 5.500 | 5.650 | 5.650 | 112,758 |
| 2026-07-13 | 5.650 | 5.650 | 5.500 | 5.650 | 5.650 | 152 |
| 2026-07-10 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-07-09 | 5.550 | 5.800 | 5.500 | 5.650 | 5.650 | 197,237 |
| 2026-07-08 | 5.400 | 5.800 | 5.400 | 5.550 | 5.550 | 884,115 |
| 2026-07-07 | 5.150 | 5.500 | 5.000 | 5.350 | 5.350 | 2,291,645 |
| 2026-07-06 | 5.100 | 5.300 | 5.000 | 5.150 | 5.150 | 658,456 |
| 2026-07-03 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 426 |
| 2026-07-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-07-01 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 25,000 |
| 2026-06-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-06-29 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 596 |
| 2026-06-26 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 814 |
| 2026-06-25 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 3,460 |
| 2026-06-24 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 5,000 |
| 2026-06-23 | 5.100 | 5.200 | 5.100 | 5.100 | 5.100 | 12,520 |
| 2026-06-22 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 623 |
| 2026-06-19 | 5.000 | 5.200 | 4.900 | 5.100 | 5.100 | 497,865 |
| 2026-06-18 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 255,302 |
| 2026-06-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-06-16 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 365 |
| 2026-06-15 | 4.950 | 5.200 | 4.800 | 5.000 | 5.000 | 156,535 |
| 2026-06-12 | 4.925 | 5.300 | 4.925 | 4.950 | 4.950 | 667,990 |
| 2026-06-11 | 4.750 | 5.000 | 4.583 | 4.800 | 4.800 | 408,894 |
| 2026-06-10 | 4.350 | 4.750 | 4.200 | 4.750 | 4.750 | 569,239 |
| 2026-06-09 | 4.350 | 4.500 | 4.250 | 4.350 | 4.350 | 100,853 |
| 2026-06-08 | 4.200 | 4.500 | 4.200 | 4.350 | 4.350 | 1,944,646 |
| 2026-06-05 | 4.150 | 4.400 | 4.150 | 4.150 | 4.150 | 4 |
| 2026-06-04 | 4.150 | 4.400 | 3.900 | 4.150 | 4.150 | 50,785 |
| 2026-06-03 | 4.150 | 4.150 | 3.900 | 4.150 | 4.150 | 1,990 |
| 2026-06-02 | 4.350 | 4.500 | 4.150 | 4.150 | 4.150 | 115,281 |
| 2026-06-01 | 4.350 | 4.500 | 4.350 | 4.350 | 4.350 | 604 |
| 2026-05-29 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 337 |
| 2026-05-28 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 101 |
| 2026-05-27 | 4.350 | 4.500 | 4.350 | 4.350 | 4.350 | 678 |
| 2026-05-26 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 2,021 |
| 2026-05-22 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 400 |
| 2026-05-21 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 108 |
| 2026-05-20 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-05-19 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 1,645 |
| 2026-05-18 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 72 |
| 2026-05-15 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 12,499 |
| 2026-05-14 | 4.350 | 4.500 | 4.350 | 4.350 | 4.350 | 56 |
| 2026-05-13 | 4.350 | 4.500 | 4.350 | 4.350 | 4.350 | 29 |
| 2026-05-12 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-05-11 | 4.350 | 4.350 | 4.266 | 4.350 | 4.350 | 39,932 |
| 2026-05-08 | 4.350 | 4.400 | 4.200 | 4.350 | 4.350 | 4,668 |
| 2026-05-07 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 607 |
| 2026-05-06 | 4.350 | 4.350 | 4.266 | 4.350 | 4.350 | 20,000 |
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.