Digitalbox PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.350 | 4.350 | 4.266 | 4.350 | 4.350 | 20,000 |
| 2026-05-05 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 1,440 |
| 2026-05-01 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 1,482 |
| 2026-04-30 | 4.350 | 4.500 | 4.350 | 4.350 | 4.350 | 30 |
| 2026-04-29 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 106 |
| 2026-04-28 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 35,068 |
| 2026-04-27 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-04-24 | 4.350 | 4.400 | 4.350 | 4.350 | 4.350 | 11,273 |
| 2026-04-23 | 4.350 | 4.500 | 4.310 | 4.350 | 4.350 | 266,158 |
| 2026-04-22 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-04-21 | 4.350 | 4.350 | 4.305 | 4.350 | 4.350 | 4,762 |
| 2026-04-20 | 4.350 | 4.494 | 4.350 | 4.350 | 4.350 | 11,125 |
| 2026-04-17 | 4.300 | 4.500 | 4.300 | 4.350 | 4.350 | 447,985 |
| 2026-04-16 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 77 |
| 2026-04-15 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 1,622 |
| 2026-04-14 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 28 |
| 2026-04-13 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 4,306 |
| 2026-04-10 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 624 |
| 2026-04-09 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 32,942 |
| 2026-04-08 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 70,568 |
| 2026-04-07 | 4.150 | 4.500 | 4.150 | 4.150 | 4.150 | 1,339 |
| 2026-04-02 | 3.900 | 4.500 | 3.850 | 4.150 | 4.150 | 107,292 |
| 2026-04-01 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 169,735 |
| 2026-03-31 | 4.200 | 4.200 | 3.800 | 3.900 | 3.900 | 579,061 |
| 2026-03-30 | 4.250 | 4.320 | 4.010 | 4.250 | 4.250 | 22,688 |
| 2026-03-27 | 4.250 | 4.500 | 4.010 | 4.250 | 4.250 | 112,647 |
| 2026-03-26 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-03-25 | 4.250 | 4.400 | 4.000 | 4.250 | 4.250 | 5,024 |
| 2026-03-24 | 4.250 | 4.275 | 4.000 | 4.250 | 4.250 | 213,941 |
| 2026-03-23 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 1,869 |
| 2026-03-20 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 12,148 |
| 2026-03-19 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-03-18 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-03-17 | 4.250 | 4.250 | 3.850 | 4.250 | 4.250 | 40,999 |
| 2026-03-16 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 97,369 |
| 2026-03-13 | 4.250 | 4.500 | 4.130 | 4.250 | 4.250 | 140,999 |
| 2026-03-12 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 20,906 |
| 2026-03-11 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 45,709 |
| 2026-03-10 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 4 |
| 2026-03-09 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-03-06 | 4.250 | 4.380 | 4.000 | 4.250 | 4.250 | 5,005 |
| 2026-03-05 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 176 |
| 2026-03-04 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 100 |
| 2026-03-03 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 10 |
| 2026-03-02 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 45,491 |
| 2026-02-27 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 20 |
| 2026-02-26 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 56,449 |
| 2026-02-25 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 57,795 |
| 2026-02-24 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 117 |
| 2026-02-23 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-02-20 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 8,474 |
| 2026-02-19 | 4.400 | 4.500 | 4.250 | 4.250 | 4.250 | 70,475 |
| 2026-02-18 | 4.400 | 4.450 | 4.400 | 4.400 | 4.400 | 24,000 |
| 2026-02-17 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 58,865 |
| 2026-02-16 | 4.400 | 4.400 | 4.304 | 4.400 | 4.400 | 15,000 |
| 2026-02-13 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 507 |
| 2026-02-12 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 4 |
| 2026-02-11 | 4.400 | 4.480 | 4.400 | 4.400 | 4.400 | 15,052 |
| 2026-02-10 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2026-02-09 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 74,634 |
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.