Digitalbox plc (AIM:DBOX)
London · Delayed Price · Currency is GBP · Price in GBX 5.53
-0.12 (-2.21%)
Jul 24, 2026, 3:09 PM GMT
Digitalbox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 9, 2026 | 5.55 | 5.80 | 5.50 | 5.65 | 5.65 | 1.80% | 197,238 |
| Jul 8, 2026 | 5.35 | 5.80 | 5.40 | 5.55 | 5.55 | 3.74% | 884,115 |
| Jul 7, 2026 | 5.15 | 5.50 | 5.00 | 5.35 | 5.35 | 3.88% | 2,291,645 |
| Jul 6, 2026 | 5.10 | 5.30 | 5.00 | 5.15 | 5.15 | 0.98% | 658,456 |
| Jul 3, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 426 |
| Jul 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 1, 2026 | 5.10 | 5.05 | 5.05 | 5.10 | 5.10 | - | 25,000 |
| Jun 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jun 29, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 596 |
| Jun 26, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 815 |
| Jun 25, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 3,460 |
| Jun 24, 2026 | 5.10 | 5.05 | 5.05 | 5.10 | 5.10 | - | 5,000 |
| Jun 23, 2026 | 5.10 | 5.20 | 5.20 | 5.10 | 5.10 | - | 12,520 |
| Jun 22, 2026 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | - | 623 |
| Jun 19, 2026 | 5.00 | 5.20 | 4.90 | 5.10 | 5.10 | 2.00% | 497,865 |
| Jun 18, 2026 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | - | 255,302 |
| Jun 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 16, 2026 | 5.00 | 5.20 | 5.20 | 5.00 | 5.00 | - | 365 |
| Jun 15, 2026 | 4.95 | 5.20 | 4.80 | 5.00 | 5.00 | 1.01% | 156,536 |
| 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 |