Digitalbox plc (AIM:DBOX)
London · Delayed Price · Currency is GBP · Price in GBX 5.05
-0.20 (-3.81%)
Sep 18, 2026, 3:29 PM GMT
Digitalbox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.10 | 5.50 | 4.80 | 5.05 | - | -3.81% | 468,769 |
| 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 |
| Aug 20, 2026 | 5.25 | 5.50 | 5.08 | 5.25 | 5.25 | - | 101,238 |
| Aug 19, 2026 | 5.25 | 5.50 | 5.03 | 5.25 | 5.25 | - | 118,468 |
| Aug 18, 2026 | 5.05 | 5.40 | 4.80 | 5.25 | 5.25 | 3.96% | 490,481 |
| Aug 17, 2026 | 5.05 | 4.80 | 4.80 | 5.05 | 5.05 | - | 31 |
| Aug 14, 2026 | 5.05 | 5.30 | 4.80 | 5.05 | 5.05 | - | 266,927 |
| Aug 13, 2026 | 5.05 | 5.30 | 5.13 | 5.05 | 5.05 | - | 308,563 |
| Aug 12, 2026 | 5.13 | 5.25 | 5.07 | 5.05 | 5.05 | -1.46% | 97,486 |
| Aug 11, 2026 | 5.13 | 5.12 | 5.12 | 5.13 | 5.13 | - | 2,224 |
| Aug 10, 2026 | 5.20 | 5.24 | 5.12 | 5.13 | 5.13 | -1.44% | 120,220 |
| Aug 7, 2026 | 5.25 | 5.50 | 5.00 | 5.20 | 5.20 | -0.95% | 1,133,325 |
| Aug 6, 2026 | 5.50 | 5.40 | 4.50 | 5.25 | 5.25 | -16.67% | 1,322,253 |
| Aug 5, 2026 | 6.25 | 6.30 | 6.29 | 6.30 | 6.30 | 0.80% | 173,304 |
| Aug 4, 2026 | 6.40 | 6.50 | 6.29 | 6.25 | 6.25 | -0.79% | 716,924 |
| Aug 3, 2026 | 6.05 | 6.50 | 6.00 | 6.30 | 6.30 | 4.13% | 3,153,495 |
| Jul 31, 2026 | 6.05 | 6.18 | 6.18 | 6.05 | 6.05 | - | 12,130 |
| Jul 30, 2026 | 6.05 | 6.20 | 5.96 | 6.05 | 6.05 | - | 4,554 |
| Jul 29, 2026 | 5.85 | 6.06 | 5.98 | 6.05 | 6.05 | 3.42% | 241,252 |
| Jul 28, 2026 | 5.60 | 5.70 | 5.70 | 5.85 | 5.85 | 4.46% | 50,000 |
| Jul 27, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 65,685 |
| Jul 24, 2026 | 5.65 | 5.80 | 5.50 | 5.60 | 5.60 | -0.88% | 995,306 |
| Jul 23, 2026 | 5.65 | 5.58 | 5.50 | 5.65 | 5.65 | - | 45,801 |
| Jul 22, 2026 | 5.65 | 5.80 | 5.50 | 5.65 | 5.65 | - | 100,924 |
| Jul 21, 2026 | 5.65 | 5.80 | 5.50 | 5.65 | 5.65 | - | 397 |
| Jul 20, 2026 | 5.65 | 5.80 | 5.50 | 5.65 | 5.65 | - | 87,006 |
| Jul 17, 2026 | 5.65 | 5.80 | 5.50 | 5.65 | 5.65 | - | 49,203 |
| Jul 16, 2026 | 5.65 | 5.80 | 5.51 | 5.65 | 5.65 | - | 171,522 |
| Jul 15, 2026 | 5.65 | 5.63 | 5.50 | 5.65 | 5.65 | - | 17,845 |
| Jul 14, 2026 | 5.65 | 5.80 | 5.50 | 5.65 | 5.65 | - | 112,758 |
| Jul 13, 2026 | 5.65 | 5.50 | 5.50 | 5.65 | 5.65 | - | 152 |
| Jul 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |