Digitalbox plc (AIM:DBOX)
London · Delayed Price · Currency is GBP · Price in GBX 4.250
0.00 (0.00%)
At close: Feb 27, 2026
Digitalbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 56,449 |
| Feb 25, 2026 | 4.25 | 4.50 | 4.25 | 4.25 | 4.25 | - | 57,795 |
| Feb 24, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 117 |
| Feb 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 8,474 |
| Feb 19, 2026 | 4.40 | 4.50 | 4.30 | 4.25 | 4.25 | -3.41% | 70,475 |
| Feb 18, 2026 | 4.45 | 4.45 | 4.45 | 4.40 | 4.40 | - | 24,000 |
| Feb 17, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 58,866 |
| Feb 16, 2026 | 4.40 | 4.30 | 4.30 | 4.40 | 4.40 | - | 15,000 |
| Feb 13, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 508 |
| Feb 12, 2026 | 4.40 | 4.30 | 4.30 | 4.40 | 4.40 | - | 4 |
| Feb 11, 2026 | 4.40 | 4.48 | 4.45 | 4.40 | 4.40 | - | 15,052 |
| Feb 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Feb 9, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 74,634 |
| Feb 6, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 31,125 |
| Feb 5, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 24,230 |
| Feb 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Feb 3, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 561 |
| Feb 2, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 1,181 |
| Jan 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jan 29, 2026 | 4.47 | 4.47 | 4.47 | 4.40 | 4.40 | - | 40,000 |
| Jan 28, 2026 | 4.47 | 4.50 | 4.30 | 4.40 | 4.40 | - | 32,327 |
| Jan 27, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 60,745 |
| Jan 26, 2026 | 4.65 | 5.00 | 4.30 | 4.40 | 4.40 | -5.38% | 230,330 |
| Jan 23, 2026 | 4.65 | 5.00 | 4.31 | 4.65 | 4.65 | - | 5,993 |
| Jan 22, 2026 | 4.65 | 5.00 | 4.33 | 4.65 | 4.65 | - | 61,301 |
| Jan 21, 2026 | 4.55 | 5.00 | 4.30 | 4.65 | 4.65 | - | 329,108 |
| Jan 20, 2026 | 4.65 | 4.73 | 4.30 | 4.65 | 4.65 | - | 163,793 |
| Jan 19, 2026 | 4.65 | 5.00 | 5.00 | 4.65 | 4.65 | - | 100 |
| Jan 16, 2026 | 4.65 | 5.00 | 4.30 | 4.65 | 4.65 | - | 129 |
| 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 |