Digitalbox PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4.300 | 4.500 | 4.300 | 4.300 | 4.300 | 26,719 |
| 2025-11-10 | 4.300 | 4.500 | 4.300 | 4.300 | 4.300 | 16,522 |
| 2025-11-07 | 4.300 | 4.300 | 4.120 | 4.300 | 4.300 | 1,801 |
| 2025-11-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-11-05 | 4.300 | 4.300 | 4.120 | 4.300 | 4.300 | 50 |
| 2025-11-04 | 4.300 | 4.300 | 4.100 | 4.300 | 4.300 | 16,837 |
| 2025-11-03 | 4.450 | 4.800 | 4.450 | 4.450 | 4.450 | 2 |
| 2025-10-31 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-10-30 | 4.450 | 4.800 | 4.450 | 4.450 | 4.450 | 40 |
| 2025-10-29 | 4.450 | 4.800 | 4.450 | 4.450 | 4.450 | 452 |
| 2025-10-28 | 4.450 | 4.800 | 4.120 | 4.450 | 4.450 | 1,844 |
| 2025-10-27 | 4.450 | 4.800 | 4.120 | 4.450 | 4.450 | 266,287 |
| 2025-10-24 | 4.450 | 4.800 | 4.450 | 4.450 | 4.450 | 59 |
| 2025-10-23 | 4.450 | 4.800 | 4.450 | 4.450 | 4.450 | 6 |
| 2025-10-22 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-10-21 | 4.450 | 4.450 | 4.110 | 4.450 | 4.450 | 9,171 |
| 2025-10-20 | 4.450 | 4.800 | 4.450 | 4.450 | 4.450 | 30 |
| 2025-10-17 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-10-16 | 4.450 | 4.800 | 4.450 | 4.450 | 4.450 | 10 |
| 2025-10-15 | 4.450 | 4.450 | 4.100 | 4.450 | 4.450 | 100,312 |
| 2025-10-14 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-10-13 | 4.450 | 4.450 | 4.100 | 4.450 | 4.450 | 111 |
| 2025-10-10 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-10-09 | 4.450 | 4.800 | 4.450 | 4.450 | 4.450 | 312 |
| 2025-10-08 | 4.450 | 4.450 | 4.400 | 4.450 | 4.450 | 25,000 |
| 2025-10-07 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-10-06 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-10-03 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-10-02 | 4.450 | 4.450 | 4.100 | 4.450 | 4.450 | 25,000 |
| 2025-10-01 | 4.450 | 4.480 | 4.100 | 4.450 | 4.450 | 125,000 |
| 2025-09-30 | 4.450 | 4.800 | 4.450 | 4.450 | 4.450 | 12,584 |
| 2025-09-29 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-09-26 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-09-25 | 4.500 | 4.500 | 4.100 | 4.450 | 4.450 | 165,500 |
| 2025-09-24 | 4.750 | 4.900 | 4.600 | 4.750 | 4.750 | 2,413 |
| 2025-09-23 | 4.750 | 4.750 | 4.510 | 4.750 | 4.750 | 216,715 |
| 2025-09-22 | 4.800 | 4.800 | 4.690 | 4.800 | 4.800 | 147,000 |
| 2025-09-19 | 4.800 | 4.800 | 4.500 | 4.800 | 4.800 | 110,000 |
| 2025-09-18 | 4.800 | 4.800 | 4.620 | 4.800 | 4.800 | 63,575 |
| 2025-09-17 | 4.800 | 5.000 | 4.720 | 4.800 | 4.800 | 354,491 |
| 2025-09-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-09-15 | 4.800 | 5.000 | 4.740 | 4.800 | 4.800 | 10,200 |
| 2025-09-12 | 4.800 | 4.800 | 4.725 | 4.800 | 4.800 | 10,313 |
| 2025-09-11 | 4.800 | 5.000 | 4.740 | 4.800 | 4.800 | 14,346 |
| 2025-09-10 | 4.800 | 4.800 | 4.650 | 4.800 | 4.800 | 10,000 |
| 2025-09-09 | 4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 80,000 |
| 2025-09-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-09-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-09-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-09-03 | 4.800 | 4.800 | 4.620 | 4.800 | 4.800 | 2,000 |
| 2025-09-02 | 4.950 | 5.000 | 4.650 | 4.800 | 4.800 | 179,995 |
| 2025-09-01 | 4.950 | 5.300 | 4.950 | 4.950 | 4.950 | 61,780 |
| 2025-08-29 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-08-28 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-08-27 | 4.950 | 5.100 | 4.950 | 4.950 | 4.950 | 110,000 |
| 2025-08-26 | 4.950 | 5.300 | 4.730 | 4.950 | 4.950 | 80,112 |
| 2025-08-22 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-08-21 | 4.950 | 5.100 | 4.950 | 4.950 | 4.950 | 197 |
| 2025-08-20 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-08-19 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
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.