- Share Prices
Digitalbox PLC (DBOX)
4.95p+0.00 (+0.00%)07 Aug 2025, 10:35
Digitalbox PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 5, 2025 | 4.30p | 5.38p | 4.36p | 4.95p | 930,038 |
Aug 1, 2025 | 4.15p | 4.40p | 4.40p | 4.15p | 454 |
Jul 31, 2025 | 4.15p | 4.30p | 4.30p | 4.15p | 11,511 |
Jul 30, 2025 | 4.15p | 4.30p | 4.30p | 4.15p | 50,000 |
Jul 29, 2025 | 4.15p | 3.94p | 3.94p | 4.15p | 5,350 |
Jul 21, 2025 | 4.15p | 4.40p | 4.40p | 4.15p | 455 |
Jul 17, 2025 | 4.15p | 3.93p | 3.92p | 4.15p | 106,457 |
Jul 16, 2025 | 4.15p | 4.35p | 4.35p | 4.15p | 13,426 |
Jul 15, 2025 | 4.15p | 4.40p | 3.90p | 4.15p | 85,602 |
Jul 14, 2025 | 4.05p | 4.30p | 4.25p | 4.15p | 300,000 |
Jul 9, 2025 | 4.00p | 4.30p | 4.15p | 4.05p | 570,000 |
Jul 8, 2025 | 3.80p | 4.00p | 4.00p | 4.00p | 300,000 |
Jul 7, 2025 | 3.90p | 4.00p | 3.74p | 3.80p | 147,962 |
Jul 4, 2025 | 4.10p | 4.11p | 4.11p | 3.90p | 6,812 |
Jul 3, 2025 | 4.10p | 4.12p | 4.00p | 4.10p | 40,383 |
Jul 1, 2025 | 4.10p | 4.00p | 4.00p | 4.10p | 13,000 |
Jun 26, 2025 | 4.10p | 4.11p | 4.00p | 4.10p | 4,748 |
Jun 25, 2025 | 4.10p | 4.11p | 4.09p | 4.10p | 357,926 |
Jun 24, 2025 | 4.30p | 4.50p | 3.90p | 4.10p | 240,623 |
Jun 23, 2025 | 4.30p | 4.50p | 4.50p | 4.30p | 22 |
Jun 20, 2025 | 4.30p | 4.15p | 4.15p | 4.30p | 20,000 |
Jun 19, 2025 | 4.30p | 4.15p | 4.15p | 4.30p | 250 |
Jun 18, 2025 | 4.30p | 4.29p | 4.08p | 4.30p | 11,370 |
Jun 17, 2025 | 4.30p | 4.40p | 4.15p | 4.30p | 104,355 |
Jun 16, 2025 | 4.30p | 4.50p | 4.25p | 4.30p | 100,461 |
Jun 13, 2025 | 4.30p | 4.15p | 4.15p | 4.30p | 35,926 |
Jun 12, 2025 | 4.30p | 4.29p | 4.29p | 4.30p | 200,000 |
Jun 11, 2025 | 4.30p | 4.50p | 4.15p | 4.30p | 46,711 |
Jun 10, 2025 | 4.30p | 4.32p | 4.15p | 4.30p | 140,745 |
Jun 9, 2025 | 4.25p | 4.50p | 4.15p | 4.30p | 378,487 |
Jun 6, 2025 | 4.25p | 4.04p | 4.04p | 4.25p | 9,938 |
Jun 5, 2025 | 4.25p | 4.04p | 4.04p | 4.25p | 38,113 |
Jun 4, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 2,294 |
Jun 3, 2025 | 4.35p | 4.50p | 3.80p | 4.25p | 234,446 |
May 30, 2025 | 4.35p | 4.50p | 4.21p | 4.35p | 8,233 |
May 29, 2025 | 4.35p | 4.40p | 4.20p | 4.35p | 19,261 |
May 28, 2025 | 4.35p | 4.50p | 4.33p | 4.35p | 34,488 |
May 27, 2025 | 4.35p | 4.33p | 4.21p | 4.35p | 100,200 |
May 23, 2025 | 4.35p | 4.21p | 4.21p | 4.35p | 10,772 |
May 22, 2025 | 4.35p | 4.21p | 4.21p | 4.35p | 7,209 |
May 20, 2025 | 4.35p | 4.50p | 4.21p | 4.35p | 25,850 |
May 16, 2025 | 4.35p | 4.21p | 4.21p | 4.35p | 250 |
May 15, 2025 | 4.35p | 4.21p | 4.20p | 4.35p | 506,400 |
May 14, 2025 | 4.35p | 4.21p | 4.21p | 4.35p | 10,546 |
May 9, 2025 | 4.35p | 4.33p | 4.25p | 4.35p | 132,286 |
May 7, 2025 | 4.35p | 4.20p | 4.20p | 4.35p | 15,655 |
May 1, 2025 | 4.35p | 4.35p | 4.20p | 4.35p | 70,000 |
Apr 30, 2025 | 4.35p | 4.20p | 4.20p | 4.35p | 37,758 |
Apr 16, 2025 | 4.35p | 4.50p | 4.20p | 4.35p | 69,118 |
Apr 15, 2025 | 4.35p | 4.21p | 4.20p | 4.35p | 4,004 |