Digital Turbine, Inc. (LON:0A6A)
London · Delayed Price · Currency is GBP · Price in USD 8.33
-0.07 (-0.84%)
At close: Jun 3, 2026
LON:0A6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.58 | 8.80 | 8.11 | 8.33 | 8.33 | -0.84% | 15,412 |
| 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 |
| May 29, 2026 | 8.61 | 9.12 | 8.01 | 9.11 | 9.11 | 9.69% | 146,564 |
| May 28, 2026 | 6.67 | 8.54 | 6.38 | 8.31 | 8.31 | 19.32% | 433,590 |
| May 27, 2026 | 5.60 | 7.62 | 4.81 | 6.96 | 6.96 | 43.21% | 1,339,758 |
| May 26, 2026 | 4.70 | 4.93 | 4.57 | 4.86 | 4.86 | 7.28% | 111,710 |
| May 22, 2026 | 4.48 | 4.79 | 4.46 | 4.53 | 4.53 | -0.83% | 33,126 |
| May 21, 2026 | 4.59 | 4.68 | 4.45 | 4.57 | 4.57 | 5.74% | 44,971 |
| May 20, 2026 | 4.17 | 4.47 | 4.17 | 4.32 | 4.32 | 0.23% | 53,225 |
| May 19, 2026 | 3.99 | 4.58 | 3.98 | 4.31 | 4.31 | 6.42% | 110,149 |
| May 18, 2026 | 4.17 | 4.31 | 4.04 | 4.05 | 4.05 | -6.00% | 9,129 |
| May 15, 2026 | 4.18 | 4.32 | 4.07 | 4.31 | 4.31 | 2.83% | 15,295 |
| May 14, 2026 | 4.07 | 4.24 | 3.91 | 4.19 | 4.19 | 0.96% | 26,961 |
| May 13, 2026 | 3.81 | 4.38 | 3.81 | 4.15 | 4.15 | 7.79% | 70,951 |
| May 12, 2026 | 3.92 | 3.97 | 3.80 | 3.85 | 3.85 | -3.65% | 25,229 |
| May 11, 2026 | 4.07 | 4.07 | 3.93 | 4.00 | 4.00 | 0.40% | 20,044 |
| May 8, 2026 | 4.05 | 4.05 | 3.85 | 3.98 | 3.98 | -0.50% | 12,924 |
| May 7, 2026 | 3.87 | 4.08 | 3.87 | 4.00 | 4.00 | 0.50% | 17,405 |
| May 6, 2026 | 3.90 | 4.00 | 3.80 | 3.98 | 3.98 | 1.80% | 44,285 |
| May 5, 2026 | 4.00 | 4.00 | 3.85 | 3.91 | 3.91 | -0.01% | 52,697 |
| May 4, 2026 | 3.60 | 4.01 | 3.58 | 3.91 | 3.91 | 7.40% | 54,569 |
| May 1, 2026 | 3.50 | 3.66 | 3.50 | 3.64 | 3.64 | 4.73% | 9,564 |
| Apr 30, 2026 | 3.27 | 3.48 | 3.27 | 3.48 | 3.48 | 5.34% | 14,036 |
| Apr 29, 2026 | 3.51 | 3.51 | 3.30 | 3.30 | 3.30 | -5.71% | 10,932 |
| Apr 28, 2026 | 3.47 | 3.56 | 3.39 | 3.50 | 3.50 | -1.69% | 2,933 |
| Apr 27, 2026 | 3.52 | 3.59 | 3.34 | 3.56 | 3.56 | 4.40% | 3,792 |
| Apr 24, 2026 | 3.42 | 3.51 | 3.35 | 3.41 | 3.41 | -1.73% | 11,208 |
| Apr 23, 2026 | 3.65 | 3.67 | 3.43 | 3.47 | 3.47 | -5.96% | 28,228 |
| Apr 22, 2026 | 3.73 | 3.79 | 3.66 | 3.69 | 3.69 | -1.32% | 11,684 |
| Apr 21, 2026 | 3.97 | 3.97 | 3.69 | 3.74 | 3.74 | -2.24% | 11,963 |
| Apr 20, 2026 | 3.65 | 3.85 | 3.64 | 3.83 | 3.83 | 2.55% | 49,764 |
| Apr 17, 2026 | 4.00 | 4.07 | 3.72 | 3.73 | 3.73 | -2.29% | 74,360 |
| Apr 16, 2026 | 3.44 | 3.86 | 3.34 | 3.82 | 3.82 | 13.30% | 55,366 |
| Apr 15, 2026 | 3.17 | 3.42 | 3.15 | 3.37 | 3.37 | 8.00% | 42,946 |
| Apr 14, 2026 | 2.93 | 3.14 | 2.93 | 3.12 | 3.12 | 5.05% | 45,369 |
| Apr 13, 2026 | 2.85 | 2.98 | 2.74 | 2.97 | 2.97 | 4.58% | 61,113 |
| Apr 10, 2026 | 3.00 | 3.06 | 2.84 | 2.84 | 2.84 | -3.57% | 19,978 |
| Apr 9, 2026 | 3.16 | 3.16 | 2.95 | 2.95 | 2.95 | -4.38% | 29,351 |
| Apr 8, 2026 | 3.19 | 3.39 | 3.07 | 3.08 | 3.08 | 1.99% | 62,591 |
| Apr 7, 2026 | 3.03 | 3.03 | 2.93 | 3.02 | 3.02 | 5.59% | 36,194 |
| Apr 2, 2026 | 2.90 | 2.94 | 2.75 | 2.86 | 2.86 | -5.24% | 70,675 |
| Apr 1, 2026 | 2.94 | 3.04 | 2.86 | 3.02 | 3.02 | 3.72% | 16,588 |
| Mar 31, 2026 | 2.92 | 2.99 | 2.90 | 2.91 | 2.91 | 1.00% | 6,193 |
| Mar 30, 2026 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | -0.69% | 6,953 |
| Mar 27, 2026 | 2.94 | 3.04 | 2.90 | 2.90 | 2.90 | -4.88% | 37,656 |
| Mar 26, 2026 | 2.93 | 3.05 | 2.87 | 3.05 | 3.05 | 3.39% | 49,441 |
| Mar 25, 2026 | 3.00 | 3.08 | 2.94 | 2.95 | 2.95 | -1.30% | 36,079 |
| Mar 24, 2026 | 3.11 | 3.15 | 2.88 | 2.99 | 2.99 | -5.57% | 46,877 |
| Mar 23, 2026 | 3.11 | 3.32 | 3.10 | 3.17 | 3.17 | 2.59% | 27,185 |