Digitalbox PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.350 | 4.350 | 4.210 | 4.350 | 4.350 | 10,772 |
| 2025-05-22 | 4.350 | 4.350 | 4.210 | 4.350 | 4.350 | 7,209 |
| 2025-05-21 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-05-20 | 4.350 | 4.500 | 4.210 | 4.350 | 4.350 | 25,850 |
| 2025-05-19 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-05-16 | 4.350 | 4.350 | 4.210 | 4.350 | 4.350 | 250 |
| 2025-05-15 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 506,400 |
| 2025-05-14 | 4.350 | 4.350 | 4.210 | 4.350 | 4.350 | 10,546 |
| 2025-05-13 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-05-12 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-05-09 | 4.350 | 4.350 | 4.250 | 4.350 | 4.350 | 132,286 |
| 2025-05-08 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-05-07 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 15,655 |
| 2025-05-06 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-05-02 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-05-01 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 70,000 |
| 2025-04-30 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 37,758 |
| 2025-04-29 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-04-28 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-04-25 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-04-24 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-04-23 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-04-22 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-04-17 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-04-16 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 69,118 |
| 2025-04-15 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 4,004 |
| 2025-04-14 | 4.350 | 4.440 | 4.350 | 4.350 | 4.350 | 45 |
| 2025-04-11 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-04-10 | 4.350 | 4.500 | 4.350 | 4.350 | 4.350 | 2 |
| 2025-04-09 | 4.350 | 4.350 | 4.210 | 4.350 | 4.350 | 104,000 |
| 2025-04-08 | 4.350 | 4.350 | 4.210 | 4.350 | 4.350 | 4,954 |
| 2025-04-07 | 4.350 | 4.440 | 4.200 | 4.350 | 4.350 | 67,948 |
| 2025-04-04 | 4.350 | 4.400 | 4.350 | 4.350 | 4.350 | 100,000 |
| 2025-04-03 | 4.350 | 4.350 | 4.210 | 4.350 | 4.350 | 20,000 |
| 2025-04-02 | 4.350 | 4.440 | 4.300 | 4.350 | 4.350 | 203,193 |
| 2025-04-01 | 4.350 | 4.350 | 4.210 | 4.350 | 4.350 | 187,506 |
| 2025-03-31 | 4.350 | 4.350 | 4.324 | 4.350 | 4.350 | 402,771 |
| 2025-03-28 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-03-27 | 4.500 | 4.500 | 4.205 | 4.350 | 4.350 | 156,951 |
| 2025-03-26 | 4.350 | 4.550 | 4.220 | 4.550 | 4.550 | 250,000 |
| 2025-03-25 | 4.550 | 4.830 | 4.203 | 4.350 | 4.350 | 565,351 |
| 2025-03-24 | 4.550 | 4.700 | 4.440 | 4.550 | 4.550 | 41,709 |
| 2025-03-21 | 4.440 | 4.550 | 4.440 | 4.550 | 4.550 | 244,594 |
| 2025-03-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-03-19 | 4.300 | 4.300 | 4.100 | 4.300 | 4.300 | 61,620 |
| 2025-03-18 | 4.300 | 4.300 | 4.235 | 4.300 | 4.300 | 482 |
| 2025-03-17 | 4.300 | 4.450 | 4.300 | 4.300 | 4.300 | 5,348 |
| 2025-03-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-03-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-03-12 | 4.300 | 4.400 | 4.100 | 4.300 | 4.300 | 25,845 |
| 2025-03-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-03-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-03-07 | 4.300 | 4.300 | 4.100 | 4.300 | 4.300 | 199 |
| 2025-03-06 | 4.300 | 4.300 | 4.230 | 4.300 | 4.300 | 70,000 |
| 2025-03-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-03-04 | 4.300 | 4.500 | 4.300 | 4.300 | 4.300 | 2,111 |
| 2025-03-03 | 4.300 | 4.500 | 4.220 | 4.300 | 4.300 | 47,623 |
| 2025-02-28 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-02-27 | 4.300 | 4.300 | 4.100 | 4.300 | 4.300 | 44 |
| 2025-02-26 | 4.300 | 4.500 | 4.300 | 4.300 | 4.300 | 22 |
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.