4.95p+0.00 (+0.00%)07 Aug 2025, 10:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Digitalbox PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 5, 20254.30p5.38p4.36p4.95p930,038
Aug 1, 20254.15p4.40p4.40p4.15p454
Jul 31, 20254.15p4.30p4.30p4.15p11,511
Jul 30, 20254.15p4.30p4.30p4.15p50,000
Jul 29, 20254.15p3.94p3.94p4.15p5,350
Jul 21, 20254.15p4.40p4.40p4.15p455
Jul 17, 20254.15p3.93p3.92p4.15p106,457
Jul 16, 20254.15p4.35p4.35p4.15p13,426
Jul 15, 20254.15p4.40p3.90p4.15p85,602
Jul 14, 20254.05p4.30p4.25p4.15p300,000
Jul 9, 20254.00p4.30p4.15p4.05p570,000
Jul 8, 20253.80p4.00p4.00p4.00p300,000
Jul 7, 20253.90p4.00p3.74p3.80p147,962
Jul 4, 20254.10p4.11p4.11p3.90p6,812
Jul 3, 20254.10p4.12p4.00p4.10p40,383
Jul 1, 20254.10p4.00p4.00p4.10p13,000
Jun 26, 20254.10p4.11p4.00p4.10p4,748
Jun 25, 20254.10p4.11p4.09p4.10p357,926
Jun 24, 20254.30p4.50p3.90p4.10p240,623
Jun 23, 20254.30p4.50p4.50p4.30p22
Jun 20, 20254.30p4.15p4.15p4.30p20,000
Jun 19, 20254.30p4.15p4.15p4.30p250
Jun 18, 20254.30p4.29p4.08p4.30p11,370
Jun 17, 20254.30p4.40p4.15p4.30p104,355
Jun 16, 20254.30p4.50p4.25p4.30p100,461
Jun 13, 20254.30p4.15p4.15p4.30p35,926
Jun 12, 20254.30p4.29p4.29p4.30p200,000
Jun 11, 20254.30p4.50p4.15p4.30p46,711
Jun 10, 20254.30p4.32p4.15p4.30p140,745
Jun 9, 20254.25p4.50p4.15p4.30p378,487
Jun 6, 20254.25p4.04p4.04p4.25p9,938
Jun 5, 20254.25p4.04p4.04p4.25p38,113
Jun 4, 20254.25p4.50p4.00p4.25p2,294
Jun 3, 20254.35p4.50p3.80p4.25p234,446
May 30, 20254.35p4.50p4.21p4.35p8,233
May 29, 20254.35p4.40p4.20p4.35p19,261
May 28, 20254.35p4.50p4.33p4.35p34,488
May 27, 20254.35p4.33p4.21p4.35p100,200
May 23, 20254.35p4.21p4.21p4.35p10,772
May 22, 20254.35p4.21p4.21p4.35p7,209
May 20, 20254.35p4.50p4.21p4.35p25,850
May 16, 20254.35p4.21p4.21p4.35p250
May 15, 20254.35p4.21p4.20p4.35p506,400
May 14, 20254.35p4.21p4.21p4.35p10,546
May 9, 20254.35p4.33p4.25p4.35p132,286
May 7, 20254.35p4.20p4.20p4.35p15,655
May 1, 20254.35p4.35p4.20p4.35p70,000
Apr 30, 20254.35p4.20p4.20p4.35p37,758
Apr 16, 20254.35p4.50p4.20p4.35p69,118
Apr 15, 20254.35p4.21p4.20p4.35p4,004
Showing 1 to 50 of 169