Digitalbox PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.250 | 4.250 | 4.020 | 4.250 | 4.250 | 231,440 |
| 2024-11-27 | 4.250 | 4.300 | 4.250 | 4.250 | 4.250 | 1,302 |
| 2024-11-26 | 4.250 | 4.250 | 4.020 | 4.250 | 4.250 | 2,875 |
| 2024-11-25 | 4.250 | 4.250 | 4.020 | 4.250 | 4.250 | 96,440 |
| 2024-11-22 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-21 | 4.250 | 4.250 | 4.020 | 4.250 | 4.250 | 500 |
| 2024-11-20 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 10,524 |
| 2024-11-19 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-18 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 51,405 |
| 2024-11-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-14 | 4.250 | 4.250 | 4.020 | 4.250 | 4.250 | 6,958 |
| 2024-11-13 | 4.250 | 4.250 | 4.150 | 4.250 | 4.250 | 75,000 |
| 2024-11-12 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-11 | 4.250 | 4.250 | 4.020 | 4.250 | 4.250 | 40,000 |
| 2024-11-08 | 4.250 | 4.250 | 4.010 | 4.250 | 4.250 | 332,860 |
| 2024-11-07 | 4.250 | 4.280 | 4.250 | 4.250 | 4.250 | 22,057 |
| 2024-11-06 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-05 | 4.250 | 4.250 | 4.165 | 4.250 | 4.250 | 90,161 |
| 2024-11-04 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 40,000 |
| 2024-11-01 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 133 |
| 2024-10-31 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 100,000 |
| 2024-10-30 | 4.250 | 4.300 | 4.060 | 4.250 | 4.250 | 241,708 |
| 2024-10-29 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-28 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 44,231 |
| 2024-10-25 | 4.250 | 4.250 | 4.150 | 4.250 | 4.250 | 35,961 |
| 2024-10-24 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 17,891 |
| 2024-10-23 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 10,000 |
| 2024-10-22 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 40,050 |
| 2024-10-21 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 22 |
| 2024-10-18 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-17 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 1,094 |
| 2024-10-16 | 4.250 | 4.250 | 4.170 | 4.250 | 4.250 | 251,047 |
| 2024-10-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-14 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 44 |
| 2024-10-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-10 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 14,782 |
| 2024-10-09 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 1,725 |
| 2024-10-08 | 4.250 | 4.250 | 4.060 | 4.250 | 4.250 | 176,933 |
| 2024-10-07 | 3.820 | 4.450 | 3.820 | 4.250 | 4.250 | 629,394 |
| 2024-10-04 | 3.500 | 3.800 | 3.500 | 3.500 | 3.500 | 200,158 |
| 2024-10-03 | 3.500 | 3.500 | 3.210 | 3.500 | 3.500 | 363,616 |
| 2024-10-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-01 | 3.500 | 3.500 | 3.310 | 3.500 | 3.500 | 5,000 |
| 2024-09-30 | 3.500 | 3.660 | 3.500 | 3.500 | 3.500 | 192,649 |
| 2024-09-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 150,000 |
| 2024-09-26 | 3.500 | 3.500 | 3.305 | 3.500 | 3.500 | 47,543 |
| 2024-09-25 | 3.500 | 3.668 | 3.500 | 3.500 | 3.500 | 81,263 |
| 2024-09-24 | 3.500 | 3.750 | 3.300 | 3.500 | 3.500 | 1,258,258 |
| 2024-09-23 | 3.500 | 3.500 | 3.350 | 3.350 | 3.350 | 1,088,814 |
| 2024-09-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-09-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-09-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-09-17 | 3.500 | 3.500 | 3.315 | 3.500 | 3.500 | 2,750 |
| 2024-09-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-09-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-09-12 | 3.500 | 3.500 | 3.315 | 3.500 | 3.500 | 2,801 |
| 2024-09-11 | 3.500 | 3.740 | 3.200 | 3.500 | 3.500 | 91 |
| 2024-09-10 | 3.500 | 3.740 | 3.315 | 3.500 | 3.500 | 555 |
| 2024-09-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-09-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 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.