Digitalbox PLC DBOX
LSE · United Kingdom · Commercial Services
GBp 4.800.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 4.80 | 0.00% | GBp 4.60 | GBp 4.60 | GBp 4.60 | 308 |
| 2026-09-30 | GBp 4.80 | 0.00% | GBp 4.80 | GBp 5.00 | GBp 4.90 | 3.28K |
| 2026-09-29 | GBp 4.80 | 0.00% | GBp 4.80 | GBp 5.00 | GBp 5.00 | 20 |
| 2026-09-28 | GBp 4.80 | 0.00% | GBp 4.80 | GBp 4.80 | GBp 4.80 | 0 |
| 2026-09-25 | GBp 4.80 | 0.00% | GBp 4.80 | GBp 5.00 | GBp 5.00 | 611 |
| 2026-09-24 | GBp 4.80 | -2.54% | GBp 4.93 | GBp 5.25 | GBp 4.60 | 60.83K |
| 2026-09-23 | GBp 4.93 | -4.37% | GBp 4.80 | GBp 5.25 | GBp 4.60 | 574.96K |
| 2026-09-22 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 4.71 | GBp 4.71 | 82.53K |
| 2026-09-21 | GBp 5.15 | -1.90% | GBp 5.25 | GBp 5.50 | GBp 4.80 | 153.07K |
| 2026-09-18 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 4.80 | 368.77K |
| 2026-09-17 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.25 | GBp 5.25 | 0 |
| 2026-09-16 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.00 | GBp 5.00 | 50 |
| 2026-09-15 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.10 | GBp 5.00 | 90.05K |
| 2026-09-14 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.10 | 163.34K |
| 2026-09-11 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.29 | GBp 5.29 | 17.81K |
| 2026-09-10 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 47.58K |
| 2026-09-09 | GBp 5.25 | -2.33% | GBp 5.38 | GBp 5.50 | GBp 5.25 | 300.17K |
| 2026-09-08 | GBp 5.38 | 0.00% | GBp 5.38 | GBp 5.50 | GBp 5.25 | 12.05K |
| 2026-09-07 | GBp 5.38 | 0.00% | GBp 5.38 | GBp 5.50 | GBp 5.25 | 225.39K |
| 2026-09-04 | GBp 5.38 | 0.00% | GBp 5.38 | GBp 5.50 | GBp 5.50 | 18 |
| 2026-09-03 | GBp 5.38 | 0.00% | GBp 5.38 | GBp 5.50 | GBp 5.26 | 118.87K |
| 2026-09-02 | GBp 5.38 | 0.00% | GBp 5.38 | GBp 5.50 | GBp 5.25 | 78.53K |
| 2026-09-01 | GBp 5.38 | 0.00% | GBp 5.38 | GBp 5.50 | GBp 5.25 | 146.44K |
| 2026-08-28 | GBp 5.38 | 0.00% | GBp 5.38 | GBp 5.38 | GBp 5.38 | 300.00K |
| 2026-08-27 | GBp 5.38 | 0.00% | GBp 5.38 | GBp 5.50 | GBp 5.25 | 13.42K |
| 2026-08-26 | GBp 5.38 | 0.00% | GBp 5.38 | GBp 5.25 | GBp 5.25 | 112 |
| 2026-08-25 | GBp 5.38 | -4.02% | GBp 5.47 | GBp 5.50 | GBp 5.25 | 87.21K |
| 2026-08-24 | GBp 5.60 | +6.67% | GBp 5.25 | GBp 5.52 | GBp 5.00 | 1.76M |
| 2026-08-21 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.30 | GBp 5.30 | 94.34K |
| 2026-08-20 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.07 | 101.24K |
| 2026-08-19 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.03 | 118.47K |
| 2026-08-18 | GBp 5.25 | +3.96% | GBp 5.05 | GBp 5.40 | GBp 4.80 | 490.48K |
| 2026-08-17 | GBp 5.05 | 0.00% | GBp 5.05 | GBp 4.80 | GBp 4.80 | 31 |
| 2026-08-14 | GBp 5.05 | 0.00% | GBp 5.05 | GBp 5.30 | GBp 4.80 | 266.93K |
| 2026-08-13 | GBp 5.05 | 0.00% | GBp 5.05 | GBp 5.30 | GBp 5.13 | 308.56K |
| 2026-08-12 | GBp 5.05 | -1.46% | GBp 5.13 | GBp 5.25 | GBp 5.07 | 97.49K |
| 2026-08-11 | GBp 5.13 | 0.00% | GBp 5.13 | GBp 5.12 | GBp 5.12 | 2.22K |
| 2026-08-10 | GBp 5.13 | -1.44% | GBp 5.20 | GBp 5.24 | GBp 5.11 | 120.22K |
| 2026-08-07 | GBp 5.20 | -0.95% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 1.13M |
| 2026-08-06 | GBp 5.25 | -16.67% | GBp 5.50 | GBp 5.40 | GBp 4.50 | 1.32M |
| 2026-08-05 | GBp 6.30 | +0.80% | GBp 6.25 | GBp 6.30 | GBp 6.29 | 173.30K |
| 2026-08-04 | GBp 6.25 | -0.79% | GBp 6.40 | GBp 6.50 | GBp 6.29 | 716.92K |
| 2026-08-03 | GBp 6.30 | +4.13% | GBp 6.05 | GBp 6.50 | GBp 6.00 | 3.15M |
| 2026-07-31 | GBp 6.05 | 0.00% | GBp 6.05 | GBp 6.18 | GBp 6.18 | 12.13K |
| 2026-07-30 | GBp 6.05 | 0.00% | GBp 6.05 | GBp 6.20 | GBp 5.95 | 4.55K |
| 2026-07-29 | GBp 6.05 | +3.42% | GBp 5.85 | GBp 6.05 | GBp 5.98 | 241.25K |
| 2026-07-28 | GBp 5.85 | +4.46% | GBp 5.60 | GBp 5.70 | GBp 5.70 | 50.00K |
| 2026-07-27 | GBp 5.60 | 0.00% | GBp 5.60 | GBp 5.70 | GBp 5.50 | 65.69K |
| 2026-07-24 | GBp 5.60 | -0.88% | GBp 5.65 | GBp 5.80 | GBp 5.50 | 995.31K |
| 2026-07-23 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.58 | GBp 5.50 | 45.80K |
| 2026-07-22 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.80 | GBp 5.50 | 100.92K |
| 2026-07-21 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.80 | GBp 5.50 | 397 |
| 2026-07-20 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.80 | GBp 5.50 | 87.01K |
| 2026-07-17 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.80 | GBp 5.50 | 49.20K |
| 2026-07-16 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.80 | GBp 5.51 | 171.52K |
| 2026-07-15 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.63 | GBp 5.50 | 17.85K |
| 2026-07-14 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.80 | GBp 5.50 | 112.76K |
| 2026-07-13 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.50 | GBp 5.50 | 152 |
| 2026-07-10 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.65 | GBp 5.65 | 0 |
| 2026-07-09 | GBp 5.65 | +1.80% | GBp 5.55 | GBp 5.80 | GBp 5.50 | 197.24K |
| 2026-07-08 | GBp 5.55 | +3.74% | GBp 5.35 | GBp 5.80 | GBp 5.40 | 884.12K |
| 2026-07-07 | GBp 5.35 | +3.88% | GBp 5.15 | GBp 5.50 | GBp 5.00 | 2.29M |
| 2026-07-06 | GBp 5.15 | +0.98% | GBp 5.10 | GBp 5.30 | GBp 5.00 | 658.46K |
| 2026-07-03 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.20 | GBp 5.00 | 426 |
| 2026-07-02 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.10 | GBp 5.10 | 0 |
| 2026-07-01 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.05 | GBp 5.05 | 25.00K |
| 2026-06-30 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.10 | GBp 5.10 | 0 |
| 2026-06-29 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.20 | GBp 5.00 | 596 |
| 2026-06-26 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.20 | GBp 5.00 | 814 |
| 2026-06-25 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.20 | GBp 5.00 | 3.46K |
| 2026-06-24 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.05 | GBp 5.05 | 5.00K |
| 2026-06-23 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.20 | GBp 5.20 | 12.52K |
| 2026-06-22 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.20 | GBp 5.00 | 623 |
| 2026-06-19 | GBp 5.10 | +2.00% | GBp 5.00 | GBp 5.20 | GBp 4.90 | 497.87K |
| 2026-06-18 | GBp 5.00 | 0.00% | GBp 5.00 | GBp 5.20 | GBp 4.80 | 255.30K |
| 2026-06-17 | GBp 5.00 | 0.00% | GBp 5.00 | GBp 5.00 | GBp 5.00 | 0 |
| 2026-06-16 | GBp 5.00 | 0.00% | GBp 5.00 | GBp 5.20 | GBp 5.20 | 365 |
| 2026-06-15 | GBp 5.00 | +1.01% | GBp 4.95 | GBp 5.20 | GBp 4.80 | 156.54K |
| 2026-06-12 | GBp 4.95 | +3.12% | GBp 4.80 | GBp 5.30 | GBp 4.93 | 667.99K |
| 2026-06-11 | GBp 4.80 | +1.05% | GBp 4.75 | GBp 5.00 | GBp 4.58 | 408.89K |
| 2026-06-10 | GBp 4.75 | +9.20% | GBp 4.35 | GBp 4.75 | GBp 4.20 | 569.24K |
| 2026-06-09 | GBp 4.35 | 0.00% | GBp 4.35 | GBp 4.50 | GBp 4.25 | 100.85K |
| 2026-06-08 | GBp 4.35 | +4.82% | GBp 4.15 | GBp 4.50 | GBp 4.20 | 1.94M |
| 2026-06-05 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.40 | GBp 4.40 | 4 |
| 2026-06-04 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.40 | GBp 3.90 | 50.79K |
| 2026-06-03 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 3.90 | GBp 3.90 | 1.99K |
| 2026-06-02 | GBp 4.15 | -4.60% | GBp 4.35 | GBp 4.50 | GBp 4.20 | 115.28K |
| 2026-06-01 | GBp 4.35 | 0.00% | GBp 4.35 | GBp 4.50 | GBp 4.50 | 604 |
| 2026-05-29 | GBp 4.35 | 0.00% | GBp 4.35 | GBp 4.50 | GBp 4.20 | 337 |
| 2026-05-28 | GBp 4.35 | 0.00% | GBp 4.35 | GBp 4.50 | GBp 4.20 | 101 |