Digitalbox plc (AIM:DBOX)
London · Delayed Price · Currency is GBP · Price in GBX 4.200
-0.150 (-3.45%)
May 26, 2026, 8:52 AM GMT
Digitalbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 4.25 | 4.32 | 4.01 | 4.25 | 4.25 | - | 22,688 |
| Mar 27, 2026 | 4.25 | 4.50 | 4.01 | 4.25 | 4.25 | - | 112,647 |
| Mar 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 25, 2026 | 4.25 | 4.40 | 4.00 | 4.25 | 4.25 | - | 5,024 |
| Mar 24, 2026 | 4.25 | 4.28 | 4.00 | 4.25 | 4.25 | - | 213,941 |
| Mar 23, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 1,869 |
| Mar 20, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 12,148 |
| Mar 19, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 18, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 17, 2026 | 4.25 | 4.00 | 3.85 | 4.25 | 4.25 | - | 40,999 |
| Mar 16, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 97,369 |
| Mar 13, 2026 | 4.25 | 4.50 | 4.13 | 4.25 | 4.25 | - | 140,999 |
| Mar 12, 2026 | 4.25 | 4.13 | 4.00 | 4.25 | 4.25 | - | 20,906 |
| Mar 11, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 45,709 |