Digitalbox PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4.950 | 5.256 | 4.730 | 4.950 | 4.950 | 23,358 |
| 2025-08-15 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-08-14 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-08-13 | 4.950 | 5.258 | 4.650 | 4.950 | 4.950 | 87,256 |
| 2025-08-12 | 4.950 | 5.300 | 4.950 | 4.950 | 4.950 | 89,460 |
| 2025-08-11 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-08-08 | 4.950 | 5.300 | 4.950 | 4.950 | 4.950 | 2,283 |
| 2025-08-07 | 4.950 | 5.100 | 4.950 | 4.950 | 4.950 | 19,607 |
| 2025-08-06 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-08-05 | 4.355 | 5.380 | 4.355 | 4.950 | 4.950 | 930,038 |
| 2025-08-04 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-08-01 | 4.150 | 4.400 | 4.150 | 4.150 | 4.150 | 454 |
| 2025-07-31 | 4.150 | 4.300 | 4.150 | 4.150 | 4.150 | 11,511 |
| 2025-07-30 | 4.150 | 4.300 | 4.150 | 4.150 | 4.150 | 50,000 |
| 2025-07-29 | 4.150 | 4.150 | 3.935 | 4.150 | 4.150 | 5,350 |
| 2025-07-28 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-07-25 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-07-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-07-23 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-07-22 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-07-21 | 4.150 | 4.400 | 4.150 | 4.150 | 4.150 | 455 |
| 2025-07-18 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-07-17 | 4.150 | 4.150 | 3.925 | 4.150 | 4.150 | 106,457 |
| 2025-07-16 | 4.150 | 4.350 | 4.150 | 4.150 | 4.150 | 13,426 |
| 2025-07-15 | 4.150 | 4.400 | 3.900 | 4.150 | 4.150 | 85,602 |
| 2025-07-14 | 4.150 | 4.299 | 4.150 | 4.150 | 4.150 | 300,000 |
| 2025-07-11 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-07-10 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-07-09 | 4.050 | 4.299 | 4.050 | 4.050 | 4.050 | 570,000 |
| 2025-07-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 300,000 |
| 2025-07-07 | 3.900 | 4.000 | 3.740 | 3.800 | 3.800 | 147,962 |
| 2025-07-04 | 4.100 | 4.110 | 3.900 | 3.900 | 3.900 | 6,812 |
| 2025-07-03 | 4.100 | 4.120 | 4.000 | 4.100 | 4.100 | 40,383 |
| 2025-07-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-07-01 | 4.100 | 4.100 | 4.004 | 4.100 | 4.100 | 13,000 |
| 2025-06-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-06-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-06-26 | 4.100 | 4.110 | 4.000 | 4.100 | 4.100 | 4,748 |
| 2025-06-25 | 4.100 | 4.110 | 4.090 | 4.100 | 4.100 | 357,926 |
| 2025-06-24 | 4.300 | 4.500 | 3.900 | 4.100 | 4.100 | 240,623 |
| 2025-06-23 | 4.300 | 4.500 | 4.300 | 4.300 | 4.300 | 22 |
| 2025-06-20 | 4.300 | 4.300 | 4.150 | 4.300 | 4.300 | 20,000 |
| 2025-06-19 | 4.300 | 4.300 | 4.150 | 4.300 | 4.300 | 250 |
| 2025-06-18 | 4.300 | 4.300 | 4.080 | 4.300 | 4.300 | 11,370 |
| 2025-06-17 | 4.300 | 4.400 | 4.150 | 4.300 | 4.300 | 104,355 |
| 2025-06-16 | 4.300 | 4.500 | 4.250 | 4.300 | 4.300 | 100,461 |
| 2025-06-13 | 4.300 | 4.300 | 4.150 | 4.300 | 4.300 | 35,926 |
| 2025-06-12 | 4.300 | 4.300 | 4.288 | 4.300 | 4.300 | 200,000 |
| 2025-06-11 | 4.300 | 4.500 | 4.150 | 4.300 | 4.300 | 46,711 |
| 2025-06-10 | 4.300 | 4.320 | 4.150 | 4.300 | 4.300 | 140,745 |
| 2025-06-09 | 4.250 | 4.500 | 4.150 | 4.300 | 4.300 | 378,487 |
| 2025-06-06 | 4.250 | 4.250 | 4.040 | 4.250 | 4.250 | 9,938 |
| 2025-06-05 | 4.250 | 4.250 | 4.035 | 4.250 | 4.250 | 38,113 |
| 2025-06-04 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 2,294 |
| 2025-06-03 | 4.350 | 4.500 | 3.800 | 4.250 | 4.250 | 234,446 |
| 2025-06-02 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-05-30 | 4.350 | 4.500 | 4.210 | 4.350 | 4.350 | 8,233 |
| 2025-05-29 | 4.350 | 4.400 | 4.203 | 4.350 | 4.350 | 19,261 |
| 2025-05-28 | 4.350 | 4.500 | 4.327 | 4.350 | 4.350 | 34,488 |
| 2025-05-27 | 4.350 | 4.350 | 4.210 | 4.350 | 4.350 | 100,200 |
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.