Digitalbox plc (AIM:DBOX)
London
· Delayed Price · Currency is GBP · Price in GBX 4.500
+0.150 (3.45%)
Apr 28, 2026, 1:26 PM GMT
Digitalbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 35,068 |
| Apr 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Apr 24, 2026 | 4.35 | 4.40 | 4.40 | 4.35 | 4.35 | - | 11,273 |
| Apr 23, 2026 | 4.35 | 4.50 | 4.31 | 4.35 | 4.35 | - | 266,158 |
| Apr 22, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Apr 21, 2026 | 4.35 | 4.31 | 4.31 | 4.35 | 4.35 | - | 4,762 |
| Apr 20, 2026 | 4.35 | 4.49 | 4.49 | 4.35 | 4.35 | - | 11,125 |
| Apr 17, 2026 | 4.25 | 4.50 | 4.30 | 4.35 | 4.35 | 2.35% | 447,986 |
| Apr 16, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 77 |
| Apr 15, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 1,622 |
| Apr 14, 2026 | 4.00 | 4.50 | 4.50 | 4.25 | 4.25 | - | 28 |
| Apr 13, 2026 | 4.25 | 4.50 | 4.35 | 4.25 | 4.25 | - | 4,306 |
| Apr 10, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 625 |
| Apr 9, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 32,943 |
| Apr 8, 2026 | 4.15 | 4.50 | 4.26 | 4.25 | 4.25 | 2.41% | 70,568 |
| Apr 7, 2026 | 4.15 | 4.50 | 4.50 | 4.15 | 4.15 | - | 1,339 |
| Apr 2, 2026 | 3.90 | 4.50 | 3.85 | 4.15 | 4.15 | 6.41% | 107,292 |
| Apr 1, 2026 | 3.90 | 4.00 | 4.00 | 3.90 | 3.90 | - | 169,735 |
| Mar 31, 2026 | 4.01 | 4.20 | 3.82 | 3.90 | 3.90 | -8.24% | 379,062 |
| Mar 30, 2026 | 4.25 | 4.32 | 4.01 | 4.25 | 4.25 | - | 22,688 |
| Mar 27, 2026 | 4.25 | 4.50 | 4.01 | 4.25 | 4.25 | - | 112,647 |
| Mar 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 25, 2026 | 4.25 | 4.40 | 4.00 | 4.25 | 4.25 | - | 5,024 |
| Mar 24, 2026 | 4.25 | 4.28 | 4.00 | 4.25 | 4.25 | - | 213,941 |
| Mar 23, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 1,869 |
| Mar 20, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 12,148 |
| Mar 19, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 18, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 17, 2026 | 4.25 | 4.00 | 3.85 | 4.25 | 4.25 | - | 40,999 |
| Mar 16, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 97,369 |
| Mar 13, 2026 | 4.25 | 4.50 | 4.13 | 4.25 | 4.25 | - | 140,999 |
| Mar 12, 2026 | 4.25 | 4.13 | 4.00 | 4.25 | 4.25 | - | 20,906 |
| Mar 11, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 45,709 |
| Mar 10, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 4 |
| Mar 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 6, 2026 | 4.25 | 4.38 | 4.00 | 4.25 | 4.25 | - | 5,005 |
| Mar 5, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 176 |
| Mar 4, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 100 |
| Mar 3, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 10 |
| Mar 2, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 45,491 |
| Feb 27, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 21 |
| Feb 26, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 56,449 |
| Feb 25, 2026 | 4.25 | 4.50 | 4.25 | 4.25 | 4.25 | - | 57,795 |
| Feb 24, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 117 |
| Feb 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 8,474 |
| Feb 19, 2026 | 4.40 | 4.50 | 4.30 | 4.25 | 4.25 | -3.41% | 70,475 |
| Feb 18, 2026 | 4.40 | 4.45 | 4.45 | 4.40 | 4.40 | - | 24,000 |
| Feb 17, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 58,866 |
| Feb 16, 2026 | 4.40 | 4.30 | 4.30 | 4.40 | 4.40 | - | 15,000 |
| Feb 13, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 508 |
| Feb 12, 2026 | 4.40 | 4.30 | 4.30 | 4.40 | 4.40 | - | 4 |
| Feb 11, 2026 | 4.40 | 4.48 | 4.45 | 4.40 | 4.40 | - | 15,052 |
| Feb 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Feb 9, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 74,634 |
| Feb 6, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 31,125 |
| Feb 5, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 24,230 |
| Feb 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Feb 3, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 561 |
| Feb 2, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 1,181 |
| Jan 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jan 29, 2026 | 4.40 | 4.47 | 4.47 | 4.40 | 4.40 | - | 40,000 |
| Jan 28, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 32,327 |
| Jan 27, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 60,745 |
| Jan 26, 2026 | 4.65 | 5.00 | 4.30 | 4.40 | 4.40 | -5.38% | 230,330 |
| Jan 23, 2026 | 4.65 | 5.00 | 4.31 | 4.65 | 4.65 | - | 5,993 |
| Jan 22, 2026 | 4.65 | 5.00 | 4.33 | 4.65 | 4.65 | - | 61,301 |
| Jan 21, 2026 | 4.65 | 5.00 | 4.30 | 4.65 | 4.65 | - | 329,108 |
| Jan 20, 2026 | 4.65 | 4.73 | 4.30 | 4.65 | 4.65 | - | 163,793 |
| Jan 19, 2026 | 4.65 | 5.00 | 5.00 | 4.65 | 4.65 | - | 100 |
| Jan 16, 2026 | 4.65 | 5.00 | 4.30 | 4.65 | 4.65 | - | 129 |
| Jan 15, 2026 | 4.75 | 5.00 | 4.50 | 4.65 | 4.65 | - | 47,541 |
| Jan 14, 2026 | 4.65 | 4.60 | 4.60 | 4.65 | 4.65 | - | 43,000 |
| Jan 13, 2026 | 4.65 | 5.00 | 5.00 | 4.65 | 4.65 | - | 6,520 |
| Jan 12, 2026 | 4.65 | 5.00 | 4.30 | 4.65 | 4.65 | - | 5,497 |
| Jan 9, 2026 | 4.65 | 5.00 | 4.30 | 4.65 | 4.65 | - | 125,970 |
| Jan 8, 2026 | 4.65 | 5.00 | 4.33 | 4.65 | 4.65 | - | 21,376 |
| Jan 7, 2026 | 4.65 | 5.00 | 4.33 | 4.65 | 4.65 | - | 25,766 |
| Jan 6, 2026 | 4.65 | 4.30 | 4.30 | 4.65 | 4.65 | - | 12 |
| Jan 5, 2026 | 4.65 | 5.00 | 4.30 | 4.65 | 4.65 | - | 108,201 |
| Jan 2, 2026 | 4.65 | 4.70 | 4.70 | 4.65 | 4.65 | - | 275,000 |
| Dec 31, 2025 | 4.65 | 5.00 | 4.48 | 4.65 | 4.65 | - | 33,500 |
| Dec 30, 2025 | 4.75 | 5.00 | 4.30 | 4.65 | 4.65 | -2.11% | 110,579 |
| Dec 29, 2025 | 4.75 | 4.55 | 4.55 | 4.75 | 4.75 | - | 50,000 |
| Dec 24, 2025 | 4.75 | 5.00 | 5.00 | 4.75 | 4.75 | - | 2 |
| Dec 23, 2025 | 4.75 | 4.57 | 4.51 | 4.75 | 4.75 | - | 49,380 |
| Dec 22, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 19, 2025 | 4.75 | 4.50 | 4.50 | 4.75 | 4.75 | - | 1,500 |
| Dec 18, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 17, 2025 | 4.75 | 4.56 | 4.56 | 4.75 | 4.75 | - | 20,000 |
| Dec 16, 2025 | 4.75 | 4.51 | 4.51 | 4.75 | 4.75 | - | 5,763 |
| Dec 15, 2025 | 4.75 | 5.00 | 4.57 | 4.75 | 4.75 | - | 13,066 |
| Dec 12, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 11, 2025 | 4.75 | 4.60 | 4.60 | 4.75 | 4.75 | - | 120,000 |
| Dec 10, 2025 | 4.75 | 4.57 | 4.56 | 4.75 | 4.75 | - | 100,250 |
| Dec 9, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 8, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 5, 2025 | 4.75 | 4.67 | 4.57 | 4.75 | 4.75 | - | 204,704 |
| Dec 4, 2025 | 4.75 | 5.00 | 4.56 | 4.75 | 4.75 | 15.85% | 516,142 |
| Dec 3, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 22,543 |