Digitalbox plc (AIM:DBOX)
London · Delayed Price · Currency is GBP · Price in GBX 4.450
0.00 (0.00%)
Oct 24, 2025, 8:32 AM GMT+1
Digitalbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.45 | 4.80 | 4.45 | 4.45 | 4.45 | - | 59 |
| Oct 23, 2025 | 4.45 | 4.80 | 4.45 | 4.45 | 4.45 | - | 12 |
| Oct 22, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 256,788 |
| Oct 21, 2025 | 4.45 | 4.45 | 4.11 | 4.45 | 4.45 | - | 18,342 |
| Oct 20, 2025 | 4.45 | 4.80 | 4.45 | 4.45 | 4.45 | - | 58 |
| Oct 17, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 280 |
| Oct 16, 2025 | 4.45 | 4.80 | 4.45 | 4.45 | 4.45 | - | 20 |
| Oct 15, 2025 | 4.45 | 4.45 | 4.10 | 4.45 | 4.45 | - | 200,312 |
| Oct 14, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 3,108 |
| Oct 13, 2025 | 4.45 | 4.45 | 4.10 | 4.45 | 4.45 | - | 222 |
| Oct 10, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 8,736 |
| Oct 9, 2025 | 4.45 | 4.80 | 4.45 | 4.45 | 4.45 | - | 312 |
| Oct 8, 2025 | 4.45 | 4.45 | 4.40 | 4.45 | 4.45 | - | 50,000 |
| Oct 7, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 1,525,000 |
| Oct 6, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 1,525,000 |
| Oct 3, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 1,525,000 |
| Oct 2, 2025 | 4.45 | 4.45 | 4.10 | 4.45 | 4.45 | - | 25,000 |
| Oct 1, 2025 | 4.45 | 4.48 | 4.10 | 4.45 | 4.45 | - | 200,000 |
| Sep 30, 2025 | 4.45 | 4.80 | 4.45 | 4.45 | 4.45 | - | 23,606 |
| Sep 29, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 3,306,000 |
| Sep 26, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 3,306,000 |
| Sep 25, 2025 | 4.75 | 4.75 | 4.10 | 4.45 | 4.45 | -6.32% | 279,500 |
| Sep 24, 2025 | 4.75 | 4.90 | 4.60 | 4.75 | 4.75 | - | 2,826 |
| Sep 23, 2025 | 4.80 | 4.80 | 4.51 | 4.75 | 4.75 | -1.04% | 216,715 |
| Sep 22, 2025 | 4.80 | 4.80 | 4.69 | 4.80 | 4.80 | - | 180,000 |
| Sep 19, 2025 | 4.80 | 4.80 | 4.50 | 4.80 | 4.80 | - | 220,000 |
| Sep 18, 2025 | 4.80 | 4.80 | 4.62 | 4.80 | 4.80 | - | 111,320 |
| Sep 17, 2025 | 4.80 | 5.00 | 4.72 | 4.80 | 4.80 | - | 363,439 |
| Sep 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 290,000 |
| Sep 15, 2025 | 4.80 | 5.00 | 4.74 | 4.80 | 4.80 | - | 20,200 |
| Sep 12, 2025 | 4.80 | 4.80 | 4.72 | 4.80 | 4.80 | - | 10,313 |
| Sep 11, 2025 | 4.80 | 5.00 | 4.74 | 4.80 | 4.80 | - | 16,860 |
| Sep 10, 2025 | 4.80 | 4.80 | 4.65 | 4.80 | 4.80 | - | 20,000 |
| Sep 9, 2025 | 4.80 | 4.80 | 4.60 | 4.80 | 4.80 | - | 100,000 |
| Sep 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 58,000 |
| Sep 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 58,000 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 58,000 |
| Sep 3, 2025 | 4.80 | 4.80 | 4.62 | 4.80 | 4.80 | - | 4,000 |
| Sep 2, 2025 | 4.95 | 5.00 | 4.65 | 4.80 | 4.80 | -3.03% | 260,000 |
| Sep 1, 2025 | 5.09 | 5.30 | 4.95 | 4.95 | 4.95 | - | 61,786 |
| Aug 29, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Aug 28, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Aug 27, 2025 | 5.10 | 5.10 | 4.95 | 4.95 | 4.95 | - | 220,000 |
| Aug 26, 2025 | 5.30 | 5.30 | 4.73 | 4.95 | 4.95 | - | 80,112 |
| Aug 22, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Aug 21, 2025 | 5.10 | 5.10 | 4.95 | 4.95 | 4.95 | - | 394 |
| Aug 20, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Aug 19, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Aug 18, 2025 | 4.73 | 5.26 | 4.73 | 4.95 | 4.95 | - | 27,277 |
| Aug 15, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |