Digitalbox plc (AIM:DBOX)
London · Delayed Price · Currency is GBP · Price in GBX 5.00
+0.05 (1.01%)
Jun 15, 2026, 4:05 PM GMT
Digitalbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.80 | 5.30 | 4.93 | 4.95 | 4.95 | 3.13% | 667,990 |
| Jun 11, 2026 | 4.75 | 5.00 | 4.58 | 4.80 | 4.80 | 1.05% | 408,894 |
| Jun 10, 2026 | 4.35 | 4.75 | 4.20 | 4.75 | 4.75 | 9.20% | 569,239 |
| Jun 9, 2026 | 4.35 | 4.50 | 4.25 | 4.35 | 4.35 | - | 100,853 |
| Jun 8, 2026 | 4.15 | 4.50 | 4.20 | 4.35 | 4.35 | 4.82% | 1,944,647 |
| Jun 5, 2026 | 4.15 | 4.40 | 4.40 | 4.15 | 4.15 | - | 4 |
| Jun 4, 2026 | 4.15 | 4.40 | 3.90 | 4.15 | 4.15 | - | 50,785 |
| Jun 3, 2026 | 4.15 | 3.90 | 3.90 | 4.15 | 4.15 | - | 1,990 |
| Jun 2, 2026 | 4.35 | 4.50 | 4.20 | 4.15 | 4.15 | -4.60% | 115,281 |
| Jun 1, 2026 | 4.50 | 4.50 | 4.50 | 4.35 | 4.35 | - | 605 |
| May 29, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 338 |
| May 28, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 101 |
| May 27, 2026 | 4.35 | 4.50 | 4.50 | 4.35 | 4.35 | - | 678 |
| May 26, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 2,021 |
| May 22, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 400 |
| May 21, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 108 |
| May 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 19, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 1,645 |
| May 18, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 73 |
| May 15, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 12,500 |
| May 14, 2026 | 4.35 | 4.50 | 4.50 | 4.35 | 4.35 | - | 56 |
| May 13, 2026 | 4.35 | 4.50 | 4.50 | 4.35 | 4.35 | - | 29 |
| May 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 11, 2026 | 4.35 | 4.27 | 4.27 | 4.35 | 4.35 | - | 39,932 |
| May 8, 2026 | 4.35 | 4.40 | 4.20 | 4.35 | 4.35 | - | 4,668 |
| May 7, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 608 |
| May 6, 2026 | 4.35 | 4.27 | 4.27 | 4.35 | 4.35 | - | 20,000 |
| May 5, 2026 | 4.35 | 4.20 | 4.20 | 4.35 | 4.35 | - | 1,440 |
| May 1, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 1,482 |
| Apr 30, 2026 | 4.35 | 4.50 | 4.50 | 4.35 | 4.35 | - | 31 |
| Apr 29, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 106 |
| Apr 28, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 35,068 |
| Apr 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Apr 24, 2026 | 4.35 | 4.40 | 4.40 | 4.35 | 4.35 | - | 11,273 |
| Apr 23, 2026 | 4.35 | 4.50 | 4.31 | 4.35 | 4.35 | - | 266,158 |
| Apr 22, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Apr 21, 2026 | 4.35 | 4.31 | 4.31 | 4.35 | 4.35 | - | 4,762 |
| Apr 20, 2026 | 4.35 | 4.49 | 4.49 | 4.35 | 4.35 | - | 11,125 |
| Apr 17, 2026 | 4.25 | 4.50 | 4.30 | 4.35 | 4.35 | 2.35% | 447,986 |
| Apr 16, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 77 |
| Apr 15, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 1,622 |
| Apr 14, 2026 | 4.00 | 4.50 | 4.50 | 4.25 | 4.25 | - | 28 |
| Apr 13, 2026 | 4.25 | 4.50 | 4.35 | 4.25 | 4.25 | - | 4,306 |
| Apr 10, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 625 |
| Apr 9, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 32,943 |
| Apr 8, 2026 | 4.15 | 4.50 | 4.26 | 4.25 | 4.25 | 2.41% | 70,568 |
| Apr 7, 2026 | 4.15 | 4.50 | 4.50 | 4.15 | 4.15 | - | 1,339 |
| Apr 2, 2026 | 3.90 | 4.50 | 3.85 | 4.15 | 4.15 | 6.41% | 107,292 |
| Apr 1, 2026 | 3.90 | 4.00 | 4.00 | 3.90 | 3.90 | - | 169,735 |
| Mar 31, 2026 | 4.25 | 4.20 | 3.80 | 3.90 | 3.90 | -8.24% | 579,062 |