Digitalbox PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 22,321 |
| 2026-10-21 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 24,048 |
| 2026-10-20 | 4.220 | 4.300 | 4.220 | 4.300 | 4.300 | 15,122 |
| 2026-10-19 | 4.700 | 4.700 | 4.260 | 4.300 | 4.300 | 200,021 |
| 2026-10-16 | 4.450 | 4.450 | 4.260 | 4.450 | 4.450 | 20,057 |
| 2026-10-15 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2026-10-14 | 4.450 | 4.450 | 4.200 | 4.450 | 4.450 | 459 |
| 2026-10-13 | 4.450 | 4.470 | 4.200 | 4.450 | 4.450 | 1,937 |
| 2026-10-12 | 4.450 | 4.450 | 4.200 | 4.450 | 4.450 | 73 |
| 2026-10-09 | 4.450 | 4.450 | 4.200 | 4.450 | 4.450 | 25 |
| 2026-10-08 | 4.450 | 4.450 | 4.260 | 4.450 | 4.450 | 100,000 |
| 2026-10-07 | 4.800 | 5.000 | 4.300 | 4.450 | 4.450 | 526,110 |
| 2026-10-06 | 4.800 | 5.000 | 4.600 | 4.800 | 4.800 | 538,964 |
| 2026-10-05 | 4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 123 |
| 2026-10-02 | 4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 250,018 |
| 2026-10-01 | 4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 154 |
| 2026-09-30 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 3,284 |
| 2026-09-29 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 20 |
| 2026-09-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-09-25 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 611 |
| 2026-09-24 | 4.925 | 5.250 | 4.600 | 4.800 | 4.800 | 60,828 |
| 2026-09-23 | 4.800 | 5.250 | 4.600 | 4.925 | 4.925 | 574,964 |
| 2026-09-22 | 5.150 | 5.150 | 4.710 | 5.150 | 5.150 | 82,528 |
| 2026-09-21 | 5.250 | 5.500 | 4.800 | 5.150 | 5.150 | 153,071 |
| 2026-09-18 | 5.250 | 5.500 | 4.800 | 5.250 | 5.250 | 368,769 |
| 2026-09-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-09-16 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 50 |
| 2026-09-15 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 90,050 |
| 2026-09-14 | 5.250 | 5.500 | 5.100 | 5.250 | 5.250 | 163,336 |
| 2026-09-11 | 5.250 | 5.289 | 5.250 | 5.250 | 5.250 | 17,811 |
| 2026-09-10 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 47,582 |
| 2026-09-09 | 5.375 | 5.500 | 5.250 | 5.250 | 5.250 | 300,170 |
| 2026-09-08 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 12,048 |
| 2026-09-07 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 225,389 |
| 2026-09-04 | 5.375 | 5.500 | 5.375 | 5.375 | 5.375 | 18 |
| 2026-09-03 | 5.375 | 5.500 | 5.265 | 5.375 | 5.375 | 118,873 |
| 2026-09-02 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 78,531 |
| 2026-09-01 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 146,441 |
| 2026-08-28 | 5.375 | 5.380 | 5.375 | 5.375 | 5.375 | 300,000 |
| 2026-08-27 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 13,419 |
| 2026-08-26 | 5.375 | 5.375 | 5.250 | 5.375 | 5.375 | 112 |
| 2026-08-25 | 5.475 | 5.500 | 5.250 | 5.375 | 5.375 | 87,210 |
| 2026-08-24 | 5.250 | 5.600 | 5.000 | 5.600 | 5.600 | 1,758,792 |
| 2026-08-21 | 5.250 | 5.300 | 5.250 | 5.250 | 5.250 | 94,339 |
| 2026-08-20 | 5.250 | 5.500 | 5.075 | 5.250 | 5.250 | 101,238 |
| 2026-08-19 | 5.250 | 5.500 | 5.030 | 5.250 | 5.250 | 118,468 |
| 2026-08-18 | 5.050 | 5.400 | 4.800 | 5.250 | 5.250 | 490,481 |
| 2026-08-17 | 5.050 | 5.050 | 4.800 | 5.050 | 5.050 | 31 |
| 2026-08-14 | 5.050 | 5.300 | 4.800 | 5.050 | 5.050 | 266,927 |
| 2026-08-13 | 5.050 | 5.300 | 5.050 | 5.050 | 5.050 | 308,563 |
| 2026-08-12 | 5.125 | 5.250 | 5.050 | 5.050 | 5.050 | 97,486 |
| 2026-08-11 | 5.125 | 5.125 | 5.120 | 5.125 | 5.125 | 2,224 |
| 2026-08-10 | 5.200 | 5.244 | 5.115 | 5.125 | 5.125 | 120,220 |
| 2026-08-07 | 5.250 | 5.500 | 5.000 | 5.200 | 5.200 | 1,133,324 |
| 2026-08-06 | 5.400 | 5.400 | 4.500 | 5.250 | 5.250 | 1,322,253 |
| 2026-08-05 | 6.294 | 6.300 | 6.294 | 6.300 | 6.300 | 173,304 |
| 2026-08-04 | 6.400 | 6.500 | 6.250 | 6.250 | 6.250 | 716,924 |
| 2026-08-03 | 6.050 | 6.500 | 6.000 | 6.300 | 6.300 | 3,153,494 |
| 2026-07-31 | 6.050 | 6.182 | 6.050 | 6.050 | 6.050 | 12,130 |
| 2026-07-30 | 6.050 | 6.200 | 5.955 | 6.050 | 6.050 | 4,554 |
Page 1 of 22 · 1,262 trading daysOlder →
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.