Digitalbox PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	13.500	13.990	13.500	13.500	13.500	14,912
2022-04-14	13.250	14.000	13.250	13.500	13.500	140,000
2022-04-13	13.250	13.250	13.250	13.250	13.250	0
2022-04-12	13.250	13.250	13.250	13.250	13.250	0
2022-04-11	13.000	13.850	13.000	13.250	13.250	219,335
2022-04-08	12.750	13.440	12.550	12.750	12.750	118,225
2022-04-07	12.750	12.750	12.750	12.750	12.750	0
2022-04-06	12.750	12.900	12.550	12.750	12.750	17,663
2022-04-05	12.500	12.900	12.310	12.750	12.750	44,384
2022-04-04	13.000	13.000	12.110	12.500	12.500	165,120
2022-04-01	13.250	13.250	12.600	13.250	13.250	210,000
2022-03-31	13.250	13.250	13.000	13.250	13.250	161,049
2022-03-30	13.880	13.880	13.000	13.250	13.250	591,423
2022-03-29	14.750	16.000	13.000	13.600	13.600	4,098,804
2022-03-28	13.990	15.000	13.990	14.750	14.750	221,261
2022-03-25	13.750	14.000	13.385	13.750	13.750	74,000
2022-03-24	14.000	14.350	13.225	13.750	13.750	206,022
2022-03-23	13.750	14.275	13.660	14.000	14.000	33,557
2022-03-22	13.250	14.000	13.050	13.750	13.750	374,578
2022-03-21	12.700	14.100	12.700	13.250	13.250	277,335
2022-03-18	12.250	12.700	11.500	12.250	12.250	152,429
2022-03-17	11.500	12.250	10.750	12.250	12.250	856,486
2022-03-16	11.500	11.500	11.100	11.500	11.500	105,508
2022-03-15	12.100	12.290	11.000	11.750	11.750	255,309
2022-03-14	12.500	12.950	12.000	12.100	12.100	13,586
2022-03-11	12.500	12.500	12.000	12.500	12.500	2,367
2022-03-10	12.500	12.500	12.500	12.500	12.500	0
2022-03-09	11.000	12.500	10.500	12.500	12.500	373,229
2022-03-08	11.250	11.350	11.000	11.000	11.000	56,302
2022-03-07	11.500	11.500	10.900	11.250	11.250	154,193
2022-03-04	13.250	13.500	11.750	11.750	11.750	251,409
2022-03-03	13.500	13.900	13.310	13.500	13.500	50,640
2022-03-02	13.500	13.500	13.300	13.500	13.500	16,125
2022-03-01	13.500	14.000	13.500	13.500	13.500	326,219
2022-02-28	13.500	13.990	13.150	13.250	13.250	203,835
2022-02-25	13.500	13.800	13.000	13.500	13.500	105,210
2022-02-24	13.750	14.080	13.000	13.500	13.500	256,077
2022-02-23	14.600	14.600	13.500	14.000	14.000	158,933
2022-02-22	14.750	14.750	14.500	14.750	14.750	42,921
2022-02-21	14.900	14.900	14.625	14.750	14.750	68,061
2022-02-18	15.000	15.300	14.880	15.000	15.000	20,100
2022-02-17	15.000	15.000	14.940	15.000	15.000	74,801
2022-02-16	15.000	15.120	15.000	15.000	15.000	42,352
2022-02-15	15.000	15.300	14.900	15.000	15.000	52,730
2022-02-14	15.250	15.900	14.500	15.000	15.000	390,127
2022-02-11	15.000	16.000	14.600	15.250	15.250	223,413
2022-02-10	15.000	15.400	14.400	15.000	15.000	242,107
2022-02-09	15.000	15.050	14.630	15.000	15.000	214,271
2022-02-08	15.110	15.110	14.550	15.000	15.000	150,298
2022-02-07	15.300	15.300	14.660	15.250	15.250	171,613
2022-02-04	15.500	15.590	15.000	15.500	15.500	55,642
2022-02-03	15.250	16.000	14.905	15.500	15.500	489,439
2022-02-02	16.250	17.400	14.550	15.250	15.250	766,718
2022-02-01	14.380	17.900	14.380	16.250	16.250	2,591,900
2022-01-31	10.750	15.010	10.750	14.000	14.000	996,675
2022-01-28	10.750	10.750	10.750	10.750	10.750	0
2022-01-27	10.750	11.000	10.600	10.750	10.750	313,744
2022-01-26	10.750	10.750	10.500	10.750	10.750	38,627
2022-01-25	10.750	10.750	10.500	10.750	10.750	194,031
2022-01-24	11.100	11.100	10.700	11.100	11.100	139,310

← NewerPage 20 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.