Digitalbox plc (AIM:DBOX)
London · Delayed Price · Currency is GBP · Price in GBX 4.750
0.00 (0.00%)
At close: Dec 5, 2025
Digitalbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.75 | 4.67 | 4.57 | 4.75 | 4.75 | - | 204,704 |
| Dec 4, 2025 | 4.75 | 5.00 | 4.56 | 4.75 | 4.75 | 15.85% | 516,142 |
| Dec 3, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 22,543 |
| Dec 2, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 29 |
| Dec 1, 2025 | 4.10 | 4.07 | 4.07 | 4.10 | 4.10 | - | 40,771 |
| Nov 28, 2025 | 4.10 | 4.18 | 4.18 | 4.10 | 4.10 | - | 15,151 |
| Nov 27, 2025 | 4.10 | 4.06 | 4.00 | 4.10 | 4.10 | - | 96,616 |
| Nov 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 25, 2025 | 4.10 | 4.20 | 4.18 | 4.10 | 4.10 | - | 2,973 |
| Nov 24, 2025 | 4.30 | 4.20 | 4.20 | 4.10 | 4.10 | -4.65% | 150,003 |
| Nov 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 17, 2025 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | - | 7 |
| Nov 14, 2025 | 4.30 | 4.50 | 4.38 | 4.30 | 4.30 | - | 1,090 |
| Nov 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 12, 2025 | 4.30 | 4.50 | 4.50 | 4.30 | 4.30 | - | 111 |
| Nov 11, 2025 | 4.30 | 4.50 | 4.30 | 4.30 | 4.30 | - | 26,719 |
| Nov 10, 2025 | 4.30 | 4.50 | 4.38 | 4.30 | 4.30 | - | 16,522 |
| Nov 7, 2025 | 4.30 | 4.12 | 4.12 | 4.30 | 4.30 | - | 1,801 |
| Nov 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 5, 2025 | 4.30 | 4.12 | 4.12 | 4.30 | 4.30 | - | 50 |
| Nov 4, 2025 | 4.45 | 4.12 | 4.10 | 4.30 | 4.30 | -3.37% | 16,837 |
| Nov 3, 2025 | 4.45 | 4.80 | 4.80 | 4.45 | 4.45 | - | 2 |
| Oct 31, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Oct 30, 2025 | 4.45 | 4.80 | 4.80 | 4.45 | 4.45 | - | 40 |
| Oct 29, 2025 | 4.45 | 4.80 | 4.80 | 4.45 | 4.45 | - | 452 |
| Oct 28, 2025 | 4.45 | 4.80 | 4.12 | 4.45 | 4.45 | - | 1,844 |
| Oct 27, 2025 | 4.45 | 4.80 | 4.12 | 4.45 | 4.45 | - | 266,287 |
| Oct 24, 2025 | 4.45 | 4.80 | 4.80 | 4.45 | 4.45 | - | 59 |
| Oct 23, 2025 | 4.45 | 4.80 | 4.80 | 4.45 | 4.45 | - | 6 |
| Oct 22, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Oct 21, 2025 | 4.45 | 4.11 | 4.11 | 4.45 | 4.45 | - | 9,171 |
| Oct 20, 2025 | 4.45 | 4.80 | 4.80 | 4.45 | 4.45 | - | 30 |
| Oct 17, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Oct 16, 2025 | 4.45 | 4.80 | 4.80 | 4.45 | 4.45 | - | 10 |
| Oct 15, 2025 | 4.45 | 4.10 | 4.10 | 4.45 | 4.45 | - | 100,312 |
| Oct 14, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Oct 13, 2025 | 4.45 | 4.10 | 4.10 | 4.45 | 4.45 | - | 111 |
| Oct 10, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Oct 9, 2025 | 4.45 | 4.80 | 4.80 | 4.45 | 4.45 | - | 312 |
| Oct 8, 2025 | 4.45 | 4.40 | 4.40 | 4.45 | 4.45 | - | 25,000 |
| Oct 7, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Oct 6, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Oct 3, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Oct 2, 2025 | 4.45 | 4.10 | 4.10 | 4.45 | 4.45 | - | 25,000 |
| Oct 1, 2025 | 4.45 | 4.48 | 4.10 | 4.45 | 4.45 | - | 125,000 |
| Sep 30, 2025 | 4.45 | 4.80 | 4.50 | 4.45 | 4.45 | - | 12,584 |
| Sep 29, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |