Digitalbox PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-02-24 | 4.300 | 4.500 | 4.300 | 4.300 | 4.300 | 44 |
| 2025-02-21 | 4.300 | 4.300 | 4.220 | 4.300 | 4.300 | 9,784 |
| 2025-02-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-02-19 | 4.300 | 4.300 | 4.220 | 4.300 | 4.300 | 26 |
| 2025-02-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-02-17 | 4.300 | 4.340 | 4.300 | 4.300 | 4.300 | 173,652 |
| 2025-02-14 | 4.300 | 4.452 | 4.300 | 4.300 | 4.300 | 98,563 |
| 2025-02-13 | 4.300 | 4.370 | 4.200 | 4.300 | 4.300 | 147,471 |
| 2025-02-12 | 4.300 | 4.300 | 4.100 | 4.300 | 4.300 | 2,815 |
| 2025-02-11 | 4.350 | 4.350 | 4.200 | 4.300 | 4.300 | 102,069 |
| 2025-02-10 | 4.650 | 5.000 | 4.400 | 4.650 | 4.650 | 100,002 |
| 2025-02-07 | 4.650 | 4.650 | 4.400 | 4.650 | 4.650 | 123,539 |
| 2025-02-06 | 4.706 | 4.706 | 4.650 | 4.650 | 4.650 | 120,000 |
| 2025-02-05 | 4.850 | 4.850 | 4.715 | 4.850 | 4.850 | 57,635 |
| 2025-02-04 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 113,346 |
| 2025-02-03 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-01-31 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-01-30 | 4.850 | 4.850 | 4.750 | 4.850 | 4.850 | 1 |
| 2025-01-29 | 4.850 | 4.880 | 4.850 | 4.850 | 4.850 | 100,000 |
| 2025-01-28 | 4.500 | 4.900 | 4.348 | 4.850 | 4.850 | 982,472 |
| 2025-01-27 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-01-24 | 4.540 | 4.600 | 4.540 | 4.600 | 4.600 | 47,655 |
| 2025-01-23 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-01-22 | 4.900 | 4.900 | 3.750 | 4.350 | 4.350 | 20,338,402 |
| 2025-01-21 | 5.050 | 5.050 | 4.940 | 5.050 | 5.050 | 100,000 |
| 2025-01-20 | 5.050 | 5.050 | 4.970 | 5.050 | 5.050 | 30,996 |
| 2025-01-17 | 5.050 | 5.050 | 4.600 | 5.050 | 5.050 | 112,143 |
| 2025-01-16 | 5.050 | 5.050 | 4.835 | 5.050 | 5.050 | 135,000 |
| 2025-01-15 | 5.150 | 5.150 | 4.800 | 5.150 | 5.150 | 68,026 |
| 2025-01-14 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 100,039 |
| 2025-01-13 | 5.250 | 5.250 | 5.030 | 5.250 | 5.250 | 17,158 |
| 2025-01-10 | 5.250 | 5.250 | 5.110 | 5.250 | 5.250 | 15,655 |
| 2025-01-09 | 5.250 | 5.500 | 5.165 | 5.250 | 5.250 | 13,845 |
| 2025-01-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-01-07 | 5.250 | 5.250 | 5.150 | 5.250 | 5.250 | 125,000 |
| 2025-01-06 | 5.250 | 5.250 | 5.179 | 5.250 | 5.250 | 70,000 |
| 2025-01-03 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 100,000 |
| 2025-01-02 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 40,725 |
| 2024-12-31 | 4.945 | 5.250 | 4.945 | 5.250 | 5.250 | 480,000 |
| 2024-12-30 | 4.850 | 5.000 | 4.770 | 4.850 | 4.850 | 31,530 |
| 2024-12-27 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-12-24 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-12-23 | 4.850 | 4.900 | 4.850 | 4.850 | 4.850 | 250,743 |
| 2024-12-20 | 4.850 | 4.900 | 4.850 | 4.850 | 4.850 | 45,408 |
| 2024-12-19 | 4.850 | 4.850 | 4.710 | 4.850 | 4.850 | 2,000 |
| 2024-12-18 | 4.850 | 4.850 | 4.710 | 4.850 | 4.850 | 35,062 |
| 2024-12-17 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-12-16 | 4.850 | 4.850 | 4.800 | 4.850 | 4.850 | 100,000 |
| 2024-12-13 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-12-12 | 4.850 | 4.850 | 4.706 | 4.850 | 4.850 | 36,321 |
| 2024-12-11 | 4.850 | 4.955 | 4.850 | 4.850 | 4.850 | 1,837 |
| 2024-12-10 | 4.500 | 5.000 | 4.500 | 4.850 | 4.850 | 133,858 |
| 2024-12-09 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-12-06 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-12-05 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-12-04 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-12-03 | 4.250 | 4.250 | 4.030 | 4.250 | 4.250 | 7 |
| 2024-12-02 | 4.250 | 4.250 | 4.030 | 4.250 | 4.250 | 25 |
| 2024-11-29 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 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.