Digital Turbine, Inc. (LON:0A6A)
London · Delayed Price · Currency is GBP · Price in USD 13.38
-1.06 (-7.34%)
At close: Aug 11, 2026
LON:0A6A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 14.50 | 14.64 | 13.36 | 13.38 | 13.38 | -7.34% | 22,713 |
| Aug 10, 2026 | 14.40 | 15.05 | 13.86 | 14.44 | 14.44 | 2.49% | 16,619 |
| Aug 7, 2026 | 14.40 | 15.30 | 13.72 | 14.09 | 14.09 | 4.02% | 34,580 |
| Aug 6, 2026 | 13.10 | 13.85 | 11.78 | 13.55 | 13.55 | 9.68% | 77,214 |
| Aug 5, 2026 | 12.46 | 14.10 | 11.66 | 12.35 | 12.35 | 29.05% | 313,149 |
| Aug 4, 2026 | 9.37 | 9.71 | 9.05 | 9.57 | 9.57 | 7.53% | 40,825 |
| Aug 3, 2026 | 8.08 | 8.90 | 8.08 | 8.90 | 8.90 | 9.34% | 29,453 |
| Jul 31, 2026 | 8.30 | 8.68 | 7.87 | 8.14 | 8.14 | 0.12% | 35,027 |
| Jul 30, 2026 | 8.11 | 8.40 | 7.94 | 8.13 | 8.13 | -4.47% | 12,694 |
| Jul 29, 2026 | 8.77 | 8.77 | 8.19 | 8.51 | 8.51 | -0.12% | 15,822 |
| Jul 28, 2026 | 8.30 | 8.71 | 8.15 | 8.52 | 8.52 | -2.13% | 15,771 |
| Jul 27, 2026 | 8.60 | 8.82 | 8.44 | 8.71 | 8.71 | 2.53% | 22,222 |
| Jul 24, 2026 | 7.99 | 8.69 | 7.99 | 8.49 | 8.49 | 3.66% | 28,375 |
| Jul 23, 2026 | 8.50 | 8.60 | 8.03 | 8.19 | 8.19 | -2.73% | 25,458 |
| Jul 22, 2026 | 9.20 | 9.66 | 8.40 | 8.42 | 8.42 | -3.77% | 25,554 |
| Jul 21, 2026 | 8.90 | 9.03 | 8.62 | 8.75 | 8.75 | 1.40% | 11,083 |
| Jul 20, 2026 | 8.00 | 8.65 | 8.00 | 8.63 | 8.63 | 2.73% | 11,321 |
| Jul 17, 2026 | 8.56 | 8.56 | 8.02 | 8.40 | 8.40 | -4.44% | 35,768 |
| Jul 16, 2026 | 9.94 | 9.94 | 8.75 | 8.79 | 8.79 | -10.17% | 43,769 |
| Jul 15, 2026 | 9.81 | 10.18 | 9.40 | 9.79 | 9.79 | -0.96% | 29,633 |
| Jul 14, 2026 | 9.98 | 10.23 | 9.66 | 9.88 | 9.88 | -0.81% | 14,599 |
| Jul 13, 2026 | 10.56 | 10.89 | 9.93 | 9.96 | 9.96 | -7.56% | 29,043 |
| Jul 10, 2026 | 11.50 | 11.50 | 10.38 | 10.78 | 10.78 | -5.40% | 9,897 |
| Jul 9, 2026 | 10.58 | 11.41 | 10.35 | 11.39 | 11.39 | 9.12% | 23,371 |
| Jul 8, 2026 | 10.38 | 10.44 | 9.65 | 10.44 | 10.44 | -5.11% | 22,273 |
| Jul 7, 2026 | 11.16 | 11.57 | 10.97 | 11.00 | 11.00 | -5.05% | 38,064 |
| Jul 6, 2026 | 12.85 | 13.50 | 11.59 | 11.59 | 11.59 | -9.91% | 35,944 |
| Jul 2, 2026 | 13.31 | 13.51 | 12.65 | 12.86 | 12.86 | -3.38% | 33,916 |
| Jul 1, 2026 | 12.57 | 13.35 | 12.56 | 13.31 | 13.31 | 3.59% | 44,519 |
| Jun 30, 2026 | 12.86 | 13.45 | 12.81 | 12.85 | 12.85 | 2.27% | 30,735 |
| Jun 29, 2026 | 11.28 | 12.91 | 11.07 | 12.56 | 12.56 | 14.94% | 76,777 |
| Jun 26, 2026 | 10.09 | 11.20 | 9.99 | 10.93 | 10.93 | 9.63% | 73,967 |
| Jun 25, 2026 | 10.13 | 10.48 | 9.83 | 9.97 | 9.97 | -1.48% | 43,511 |
| Jun 24, 2026 | 9.48 | 10.29 | 9.16 | 10.12 | 10.12 | 8.00% | 57,558 |
| Jun 23, 2026 | 9.29 | 9.68 | 8.92 | 9.37 | 9.37 | 1.52% | 36,853 |
| Jun 22, 2026 | 8.54 | 9.24 | 8.41 | 9.23 | 9.23 | 6.94% | 32,378 |
| Jun 18, 2026 | 8.88 | 8.90 | 8.23 | 8.63 | 8.63 | -3.79% | 35,832 |
| Jun 17, 2026 | 9.28 | 9.56 | 8.87 | 8.97 | 8.97 | -5.55% | 34,572 |
| Jun 16, 2026 | 9.76 | 10.20 | 8.98 | 9.50 | 9.50 | -5.32% | 75,216 |
| Jun 15, 2026 | 9.78 | 10.22 | 9.55 | 10.03 | 10.03 | 2.25% | 62,269 |
| Jun 12, 2026 | 10.23 | 10.39 | 9.60 | 9.81 | 9.81 | -3.35% | 46,549 |
| Jun 11, 2026 | 10.42 | 10.65 | 9.83 | 10.15 | 10.15 | -5.41% | 69,229 |
| Jun 10, 2026 | 10.05 | 10.79 | 9.45 | 10.73 | 10.73 | 5.60% | 76,232 |
| Jun 9, 2026 | 9.75 | 10.39 | 9.20 | 10.16 | 10.16 | 4.11% | 102,327 |
| Jun 8, 2026 | 8.94 | 10.07 | 8.77 | 9.76 | 9.76 | 10.97% | 97,265 |
| Jun 5, 2026 | 8.86 | 9.62 | 8.80 | 8.80 | 8.80 | -3.46% | 58,460 |
| Jun 4, 2026 | 8.52 | 9.44 | 8.30 | 9.11 | 9.11 | 8.84% | 46,018 |
| Jun 3, 2026 | 8.58 | 8.80 | 8.09 | 8.37 | 8.37 | -0.36% | 23,764 |
| Jun 2, 2026 | 9.39 | 9.45 | 8.11 | 8.40 | 8.40 | -11.35% | 106,245 |
| Jun 1, 2026 | 8.90 | 9.80 | 8.80 | 9.48 | 9.48 | 4.01% | 111,698 |