Digitalbox plc (AIM:DBOX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4.050
-0.100 (-2.41%)
Oct 30, 2026, 1:40 PM GMT
Digitalbox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.41% | 200,000 |
| Oct 29, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Oct 28, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Oct 27, 2026 | 4.15 | 4.20 | 4.20 | 4.15 | 4.15 | - | 23,809 |
| Oct 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Oct 23, 2026 | 4.30 | 4.40 | 4.20 | 4.15 | 4.15 | -3.49% | 50,408 |
| Oct 22, 2026 | 4.30 | 4.20 | 4.20 | 4.30 | 4.30 | - | 22,321 |
| Oct 21, 2026 | 4.30 | 4.20 | 4.20 | 4.30 | 4.30 | - | 12,024 |
| Oct 20, 2026 | 4.30 | 4.22 | 4.22 | 4.30 | 4.30 | - | 15,122 |
| Oct 19, 2026 | 4.45 | 4.70 | 4.26 | 4.30 | 4.30 | -3.37% | 200,021 |
| Oct 16, 2026 | 4.26 | 4.26 | 4.26 | 4.45 | 4.45 | - | 20,057 |
| Oct 15, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Oct 14, 2026 | 4.20 | 4.20 | 4.20 | 4.45 | 4.45 | - | 459 |
| Oct 13, 2026 | 4.45 | 4.47 | 4.20 | 4.45 | 4.45 | - | 1,937 |
| Oct 12, 2026 | 4.45 | 4.20 | 4.20 | 4.45 | 4.45 | - | 73 |
| Oct 9, 2026 | 4.20 | 4.20 | 4.20 | 4.45 | 4.45 | - | 25 |
| Oct 8, 2026 | 4.45 | 4.26 | 4.26 | 4.45 | 4.45 | - | 100,000 |
| Oct 7, 2026 | 4.62 | 5.00 | 4.30 | 4.45 | 4.45 | -7.29% | 526,111 |
| Oct 6, 2026 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | - | 538,964 |
| Oct 5, 2026 | 4.80 | 4.60 | 4.60 | 4.80 | 4.80 | - | 123 |
| Oct 2, 2026 | 4.60 | 4.67 | 4.60 | 4.80 | 4.80 | - | 250,018 |
| Oct 1, 2026 | 4.60 | 4.60 | 4.60 | 4.80 | 4.80 | - | 154 |
| Sep 30, 2026 | 4.90 | 5.00 | 4.90 | 4.80 | 4.80 | - | 3,284 |
| Sep 29, 2026 | 4.80 | 5.00 | 5.00 | 4.80 | 4.80 | - | 20 |
| Sep 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 25, 2026 | 5.00 | 5.00 | 5.00 | 4.80 | 4.80 | - | 611 |
| Sep 24, 2026 | 5.25 | 5.25 | 4.60 | 4.80 | 4.80 | -2.54% | 60,829 |
| Sep 23, 2026 | 4.60 | 5.25 | 4.60 | 4.93 | 4.93 | -4.37% | 574,964 |
| Sep 22, 2026 | 4.71 | 4.71 | 4.71 | 5.15 | 5.15 | - | 82,528 |
| Sep 21, 2026 | 5.15 | 5.50 | 4.80 | 5.15 | 5.15 | -1.90% | 153,072 |
| Sep 18, 2026 | 5.25 | 5.50 | 4.80 | 5.25 | 5.25 | - | 368,769 |
| Sep 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 16, 2026 | 5.00 | 5.00 | 5.00 | 5.25 | 5.25 | - | 50 |
| Sep 15, 2026 | 5.10 | 5.10 | 5.00 | 5.25 | 5.25 | - | 90,050 |
| Sep 14, 2026 | 5.29 | 5.50 | 5.10 | 5.25 | 5.25 | - | 163,336 |
| Sep 11, 2026 | 5.25 | 5.29 | 5.29 | 5.25 | 5.25 | - | 17,811 |
| Sep 10, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 47,582 |
| Sep 9, 2026 | 5.38 | 5.50 | 5.25 | 5.25 | 5.25 | -2.33% | 300,170 |
| Sep 8, 2026 | 5.38 | 5.50 | 5.25 | 5.38 | 5.38 | - | 12,048 |
| Sep 7, 2026 | 5.38 | 5.50 | 5.25 | 5.38 | 5.38 | - | 225,389 |
| Sep 4, 2026 | 5.38 | 5.50 | 5.50 | 5.38 | 5.38 | - | 18 |
| Sep 3, 2026 | 5.38 | 5.50 | 5.27 | 5.38 | 5.38 | - | 118,873 |
| Sep 2, 2026 | 5.50 | 5.50 | 5.25 | 5.38 | 5.38 | - | 78,531 |
| Sep 1, 2026 | 5.25 | 5.50 | 5.25 | 5.38 | 5.38 | - | 146,441 |
| Aug 28, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 300,000 |
| Aug 27, 2026 | 5.38 | 5.50 | 5.25 | 5.38 | 5.38 | - | 13,419 |
| Aug 26, 2026 | 5.38 | 5.25 | 5.25 | 5.38 | 5.38 | - | 112 |
| Aug 25, 2026 | 5.48 | 5.50 | 5.25 | 5.38 | 5.38 | -4.02% | 87,210 |
| Aug 24, 2026 | 5.25 | 5.52 | 5.00 | 5.60 | 5.60 | 6.67% | 1,758,792 |
| Aug 21, 2026 | 5.25 | 5.30 | 5.30 | 5.25 | 5.25 | - | 94,339 |