Digitalbox plc (AIM:DBOX)
London · Delayed Price · Currency is GBP · Price in GBX 4.300
0.00 (0.00%)
Nov 14, 2025, 12:10 PM GMT+1
Digitalbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | - | 2,156 |
| Nov 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 3,108 |
| Nov 12, 2025 | 4.30 | 4.50 | 4.30 | 4.30 | 4.30 | - | 222 |
| Nov 11, 2025 | 4.30 | 4.50 | 4.30 | 4.30 | 4.30 | - | 39,801 |
| Nov 10, 2025 | 4.30 | 4.50 | 4.30 | 4.30 | 4.30 | - | 16,544 |
| Nov 7, 2025 | 4.30 | 4.12 | 4.12 | 4.30 | 4.30 | - | 3,602 |
| Nov 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,450 |
| Nov 5, 2025 | 4.30 | 4.12 | 4.12 | 4.30 | 4.30 | - | 100 |
| Nov 4, 2025 | 4.45 | 4.45 | 4.10 | 4.30 | 4.30 | -3.37% | 21,837 |
| Nov 3, 2025 | 4.45 | 4.80 | 4.45 | 4.45 | 4.45 | - | 4 |
| Oct 31, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 1,120 |
| Oct 30, 2025 | 4.45 | 4.80 | 4.45 | 4.45 | 4.45 | - | 40 |
| Oct 29, 2025 | 4.45 | 4.80 | 4.45 | 4.45 | 4.45 | - | 904 |
| 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 | - | 518,041 |
| 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 |