Digitalbox PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	11.100	11.500	10.750	11.100	11.100	110,974
2022-01-20	11.200	11.200	10.685	11.100	11.100	153,241
2022-01-19	11.345	11.345	11.000	11.250	11.250	30,158
2022-01-18	11.500	11.500	11.070	11.500	11.500	1,172,278
2022-01-17	11.500	11.500	11.050	11.500	11.500	213,400
2022-01-14	11.250	11.700	11.010	11.500	11.500	389,700
2022-01-13	11.250	11.350	11.180	11.250	11.250	64,853
2022-01-12	11.620	11.620	11.000	11.250	11.250	77,815
2022-01-11	11.750	11.750	11.500	11.750	11.750	9,241
2022-01-10	11.835	11.835	11.500	11.750	11.750	157,651
2022-01-07	11.390	12.400	11.390	12.000	12.000	628,003
2022-01-06	11.250	11.700	10.010	11.250	11.250	1,566,120
2022-01-05	9.200	9.450	9.200	9.350	9.350	171,581
2022-01-04	8.700	9.100	8.500	9.100	9.100	352,417
2021-12-31	8.750	9.000	8.500	8.700	8.700	360,598
2021-12-30	8.500	8.990	8.050	8.750	8.750	498,657
2021-12-29	8.500	8.590	8.050	8.500	8.500	100,139
2021-12-24	8.500	8.500	8.100	8.500	8.500	40,000
2021-12-23	8.590	8.590	8.040	8.500	8.500	57,735
2021-12-22	8.750	8.750	8.500	8.750	8.750	24,276
2021-12-21	8.750	8.750	8.600	8.750	8.750	95,000
2021-12-20	8.750	8.840	8.500	8.750	8.750	106,625
2021-12-17	8.625	8.850	8.625	8.750	8.750	145,037
2021-12-16	8.750	8.750	8.500	8.625	8.625	470,530
2021-12-15	9.000	9.000	8.500	9.000	9.000	610
2021-12-14	9.000	9.240	8.780	9.000	9.000	110,220
2021-12-13	9.000	9.240	8.750	9.000	9.000	123,740
2021-12-10	9.000	9.000	8.750	9.000	9.000	183,391
2021-12-09	9.000	9.300	9.000	9.250	9.250	211,832
2021-12-08	8.790	9.400	8.790	9.000	9.000	561,158
2021-12-07	8.800	8.800	8.620	8.750	8.750	62,198
2021-12-06	9.000	9.000	8.700	9.000	9.000	183,881
2021-12-03	9.250	9.250	8.550	9.000	9.000	534,886
2021-12-02	7.600	12.000	7.600	9.250	9.250	4,076,176
2021-12-01	7.000	7.000	7.000	7.000	7.000	0
2021-11-30	7.000	7.000	7.000	7.000	7.000	0
2021-11-29	7.000	7.050	7.000	7.000	7.000	100,000
2021-11-26	7.000	7.374	7.000	7.000	7.000	44,000
2021-11-25	7.200	7.400	7.200	7.200	7.200	2,781
2021-11-24	7.200	7.400	7.200	7.200	7.200	10,121
2021-11-23	7.200	7.200	7.200	7.200	7.200	0
2021-11-22	7.200	7.400	7.200	7.200	7.200	21,028
2021-11-19	7.200	7.380	7.200	7.200	7.200	27,075
2021-11-18	6.925	7.550	6.900	7.325	7.325	374,413
2021-11-17	6.925	6.925	6.900	6.925	6.925	21,220
2021-11-16	6.925	6.925	6.925	6.925	6.925	0
2021-11-15	6.925	6.925	6.925	6.925	6.925	0
2021-11-12	6.925	7.200	6.925	6.925	6.925	14,162
2021-11-11	6.925	7.185	6.860	6.925	6.925	173,423
2021-11-10	6.925	7.100	6.600	6.925	6.925	64,475
2021-11-09	6.975	7.100	6.728	6.925	6.925	157,364
2021-11-08	6.975	6.975	6.728	6.975	6.975	62,000
2021-11-05	6.975	6.975	6.940	6.975	6.975	71,917
2021-11-04	6.850	6.990	6.740	6.975	6.975	113,542
2021-11-03	6.850	6.850	6.716	6.850	6.850	6,322
2021-11-02	6.800	6.932	6.715	6.850	6.850	96,862
2021-11-01	6.850	7.000	6.620	6.800	6.800	616,115
2021-10-29	6.850	6.850	6.850	6.850	6.850	0
2021-10-28	6.850	6.850	6.850	6.850	6.850	0
2021-10-27	6.850	6.850	6.600	6.850	6.850	239,916

← NewerPage 21 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.