Digitalbox PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 31,125 |
| 2026-02-05 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 24,229 |
| 2026-02-04 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2026-02-03 | 4.400 | 4.500 | 4.304 | 4.400 | 4.400 | 561 |
| 2026-02-02 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 1,181 |
| 2026-01-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2026-01-29 | 4.400 | 4.468 | 4.400 | 4.400 | 4.400 | 40,000 |
| 2026-01-28 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 32,326 |
| 2026-01-27 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 60,744 |
| 2026-01-26 | 4.650 | 5.000 | 4.300 | 4.400 | 4.400 | 230,330 |
| 2026-01-23 | 4.650 | 5.000 | 4.307 | 4.650 | 4.650 | 5,993 |
| 2026-01-22 | 4.650 | 5.000 | 4.330 | 4.650 | 4.650 | 61,301 |
| 2026-01-21 | 4.650 | 5.000 | 4.300 | 4.650 | 4.650 | 329,108 |
| 2026-01-20 | 4.650 | 4.725 | 4.300 | 4.650 | 4.650 | 163,793 |
| 2026-01-19 | 4.650 | 5.000 | 4.650 | 4.650 | 4.650 | 100 |
| 2026-01-16 | 4.650 | 5.000 | 4.300 | 4.650 | 4.650 | 129 |
| 2026-01-15 | 4.750 | 5.000 | 4.500 | 4.650 | 4.650 | 47,541 |
| 2026-01-14 | 4.650 | 4.650 | 4.600 | 4.650 | 4.650 | 43,000 |
| 2026-01-13 | 4.650 | 5.000 | 4.650 | 4.650 | 4.650 | 6,520 |
| 2026-01-12 | 4.650 | 5.000 | 4.300 | 4.650 | 4.650 | 5,496 |
| 2026-01-09 | 4.650 | 5.000 | 4.300 | 4.650 | 4.650 | 125,969 |
| 2026-01-08 | 4.650 | 5.000 | 4.330 | 4.650 | 4.650 | 21,376 |
| 2026-01-07 | 4.650 | 5.000 | 4.330 | 4.650 | 4.650 | 25,766 |
| 2026-01-06 | 4.650 | 4.650 | 4.300 | 4.650 | 4.650 | 12 |
| 2026-01-05 | 4.650 | 5.000 | 4.300 | 4.650 | 4.650 | 108,201 |
| 2026-01-02 | 4.650 | 4.700 | 4.650 | 4.650 | 4.650 | 275,000 |
| 2025-12-31 | 4.650 | 5.000 | 4.480 | 4.650 | 4.650 | 33,500 |
| 2025-12-30 | 4.750 | 5.000 | 4.300 | 4.650 | 4.650 | 110,579 |
| 2025-12-29 | 4.750 | 4.750 | 4.549 | 4.750 | 4.750 | 50,000 |
| 2025-12-24 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 2 |
| 2025-12-23 | 4.750 | 4.750 | 4.510 | 4.750 | 4.750 | 49,380 |
| 2025-12-22 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-12-19 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 1,500 |
| 2025-12-18 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-12-17 | 4.750 | 4.750 | 4.560 | 4.750 | 4.750 | 20,000 |
| 2025-12-16 | 4.750 | 4.750 | 4.505 | 4.750 | 4.750 | 5,763 |
| 2025-12-15 | 4.750 | 5.000 | 4.570 | 4.750 | 4.750 | 13,066 |
| 2025-12-12 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-12-11 | 4.750 | 4.750 | 4.599 | 4.750 | 4.750 | 120,000 |
| 2025-12-10 | 4.750 | 4.750 | 4.560 | 4.750 | 4.750 | 100,250 |
| 2025-12-09 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-12-08 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-12-05 | 4.750 | 4.750 | 4.570 | 4.750 | 4.750 | 204,704 |
| 2025-12-04 | 4.750 | 5.000 | 4.560 | 4.750 | 4.750 | 516,142 |
| 2025-12-03 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 22,543 |
| 2025-12-02 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 29 |
| 2025-12-01 | 4.100 | 4.100 | 4.070 | 4.100 | 4.100 | 40,771 |
| 2025-11-28 | 4.100 | 4.176 | 4.100 | 4.100 | 4.100 | 15,151 |
| 2025-11-27 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 96,616 |
| 2025-11-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-11-25 | 4.100 | 4.200 | 4.100 | 4.100 | 4.100 | 2,973 |
| 2025-11-24 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 150,003 |
| 2025-11-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-11-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-11-19 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-11-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-11-17 | 4.300 | 4.500 | 4.100 | 4.300 | 4.300 | 7 |
| 2025-11-14 | 4.300 | 4.500 | 4.300 | 4.300 | 4.300 | 1,090 |
| 2025-11-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-11-12 | 4.300 | 4.500 | 4.300 | 4.300 | 4.300 | 111 |
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.