Digital Turbine, Inc. (LON:0A6A)
London · Delayed Price · Currency is GBP · Price in USD 8.40
-0.39 (-4.44%)
At close: Jul 17, 2026
LON:0A6A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.00 | 8.56 | 8.00 | 8.43 | 8.43 | 0.36% | 7,367 |
| 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 |
| 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 |