Digital Turbine, Inc. (LON:0A6A)
London · Delayed Price · Currency is GBP · Price in USD 11.46
+0.41 (3.71%)
At close: Sep 25, 2026
LON:0A6A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10.90 | 11.56 | 10.70 | 11.30 | 11.30 | 2.26% | 9,331 |
| Sep 24, 2026 | 11.56 | 11.56 | 10.42 | 11.05 | 11.05 | -6.40% | 27,707 |
| Sep 23, 2026 | 12.28 | 12.35 | 11.75 | 11.81 | 11.81 | -0.38% | 13,908 |
| Sep 22, 2026 | 12.00 | 12.44 | 11.50 | 11.85 | 11.85 | -1.74% | 13,314 |
| Sep 21, 2026 | 10.80 | 12.06 | 10.66 | 12.06 | 12.06 | 12.19% | 69,152 |
| Sep 18, 2026 | 11.08 | 11.19 | 10.53 | 10.75 | 10.75 | -3.21% | 4,119 |
| Sep 17, 2026 | 10.85 | 11.39 | 10.84 | 11.11 | 11.11 | -0.93% | 10,700 |
| Sep 16, 2026 | 11.15 | 11.59 | 11.01 | 11.21 | 11.21 | -3.28% | 13,819 |
| Sep 15, 2026 | 11.65 | 11.98 | 11.35 | 11.59 | 11.59 | 0.26% | 14,110 |
| Sep 14, 2026 | 11.57 | 12.02 | 11.40 | 11.56 | 11.56 | -3.43% | 13,419 |
| Sep 11, 2026 | 11.96 | 12.16 | 11.71 | 11.97 | 11.97 | 4.54% | 26,443 |
| Sep 10, 2026 | 11.15 | 11.74 | 10.75 | 11.45 | 11.45 | 3.20% | 47,409 |
| Sep 9, 2026 | 11.43 | 11.93 | 11.00 | 11.10 | 11.10 | -1.81% | 30,124 |
| Sep 8, 2026 | 10.69 | 11.39 | 10.48 | 11.30 | 11.30 | 6.91% | 31,978 |
| Sep 4, 2026 | 10.99 | 11.03 | 10.55 | 10.57 | 10.57 | -0.84% | 13,718 |
| Sep 3, 2026 | 9.70 | 10.66 | 9.70 | 10.66 | 10.66 | 6.92% | 16,575 |
| Sep 2, 2026 | 9.99 | 10.09 | 9.84 | 9.97 | 9.97 | -1.97% | 16,357 |
| Sep 1, 2026 | 10.50 | 10.67 | 10.01 | 10.17 | 10.17 | -3.14% | 43,320 |
| Aug 31, 2026 | 11.19 | 11.23 | 10.50 | 10.50 | 10.50 | -5.91% | 33,460 |
| Aug 28, 2026 | 11.60 | 11.75 | 11.09 | 11.16 | 11.16 | -2.53% | 54,849 |
| Aug 27, 2026 | 11.09 | 11.51 | 11.01 | 11.45 | 11.45 | 4.57% | 39,193 |
| Aug 26, 2026 | 10.69 | 11.10 | 10.57 | 10.95 | 10.95 | 4.28% | 29,705 |
| Aug 25, 2026 | 10.57 | 10.90 | 10.43 | 10.50 | 10.50 | -2.41% | 50,454 |
| Aug 24, 2026 | 10.60 | 11.06 | 10.51 | 10.76 | 10.76 | -0.92% | 36,737 |
| Aug 21, 2026 | 10.81 | 11.00 | 10.63 | 10.86 | 10.86 | 0.92% | 11,768 |
| Aug 20, 2026 | 11.44 | 11.44 | 10.73 | 10.76 | 10.76 | -4.27% | 20,751 |
| Aug 19, 2026 | 12.10 | 12.44 | 11.15 | 11.24 | 11.24 | -6.95% | 41,034 |
| Aug 18, 2026 | 12.02 | 12.63 | 11.68 | 12.08 | 12.08 | -1.31% | 35,271 |
| Aug 17, 2026 | 12.45 | 12.92 | 12.07 | 12.24 | 12.24 | -1.81% | 36,486 |
| Aug 14, 2026 | 12.94 | 12.94 | 12.29 | 12.47 | 12.47 | -1.31% | 12,619 |
| Aug 13, 2026 | 12.45 | 12.88 | 12.45 | 12.63 | 12.63 | 3.63% | 20,019 |
| Aug 12, 2026 | 12.81 | 13.35 | 12.11 | 12.19 | 12.19 | -8.91% | 19,540 |
| 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 |