Digitalbox plc (AIM:DBOX)
London · Delayed Price · Currency is GBP · Price in GBX 4.650
0.00 (0.00%)
Jan 16, 2026, 1:22 PM GMT
Digitalbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.65 | 5.00 | 4.30 | 4.30 | - | -7.53% | 252 |
| Jan 15, 2026 | 4.75 | 5.00 | 4.50 | 4.65 | 4.65 | - | 47,541 |
| Jan 14, 2026 | 4.65 | 4.60 | 4.60 | 4.65 | 4.65 | - | 43,000 |
| Jan 13, 2026 | 4.65 | 5.00 | 5.00 | 4.65 | 4.65 | - | 6,520 |
| Jan 12, 2026 | 4.65 | 5.00 | 4.30 | 4.65 | 4.65 | - | 5,497 |
| Jan 9, 2026 | 4.65 | 5.00 | 4.30 | 4.65 | 4.65 | - | 125,970 |
| Jan 8, 2026 | 4.65 | 5.00 | 4.33 | 4.65 | 4.65 | - | 21,376 |
| Jan 7, 2026 | 4.65 | 5.00 | 4.33 | 4.65 | 4.65 | - | 25,766 |
| Jan 6, 2026 | 4.65 | 4.30 | 4.30 | 4.65 | 4.65 | - | 12 |
| Jan 5, 2026 | 5.00 | 5.00 | 4.30 | 4.65 | 4.65 | - | 108,201 |
| Jan 2, 2026 | 4.65 | 4.70 | 4.70 | 4.65 | 4.65 | - | 275,000 |
| Dec 31, 2025 | 4.65 | 5.00 | 4.48 | 4.65 | 4.65 | - | 33,500 |
| Dec 30, 2025 | 4.75 | 5.00 | 4.30 | 4.65 | 4.65 | -2.11% | 110,579 |
| Dec 29, 2025 | 4.75 | 4.55 | 4.55 | 4.75 | 4.75 | - | 50,000 |
| Dec 24, 2025 | 5.00 | 5.00 | 5.00 | 4.75 | 4.75 | - | 2 |
| Dec 23, 2025 | 4.57 | 4.57 | 4.51 | 4.75 | 4.75 | - | 49,380 |
| Dec 22, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 19, 2025 | 4.75 | 4.50 | 4.50 | 4.75 | 4.75 | - | 1,500 |
| Dec 18, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 17, 2025 | 4.75 | 4.56 | 4.56 | 4.75 | 4.75 | - | 20,000 |
| Dec 16, 2025 | 4.75 | 4.51 | 4.51 | 4.75 | 4.75 | - | 5,763 |
| Dec 15, 2025 | 4.75 | 5.00 | 4.57 | 4.75 | 4.75 | - | 13,066 |
| Dec 12, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 11, 2025 | 4.75 | 4.60 | 4.60 | 4.75 | 4.75 | - | 120,000 |
| Dec 10, 2025 | 4.75 | 4.57 | 4.56 | 4.75 | 4.75 | - | 100,250 |
| Dec 9, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 8, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| 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 |