4.30p+0.00 (+0.00%)17 Jun 2025, 13:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Digitalbox PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Apr 14, 20254.35p4.44p4.44p4.35p45
Apr 10, 20254.35p4.50p4.50p4.35p2
Apr 9, 20254.35p4.35p4.21p4.35p104,000
Apr 8, 20254.35p4.21p4.21p4.35p4,954
Apr 7, 20254.35p4.44p4.20p4.35p67,948
Apr 4, 20254.35p4.40p4.40p4.35p100,000
Apr 3, 20254.35p4.21p4.21p4.35p20,000
Apr 2, 20254.35p4.44p4.30p4.35p203,193
Apr 1, 20254.35p4.30p4.21p4.35p187,506
Mar 31, 20254.35p4.33p4.32p4.35p402,771
Mar 27, 20254.55p4.50p4.21p4.35p156,951
Mar 26, 20254.35p4.34p4.22p4.55p250,000
Mar 25, 20254.55p4.83p4.20p4.35p565,351
Mar 24, 20254.55p4.70p4.44p4.55p41,709
Mar 21, 20254.25p4.45p4.44p4.55p244,594
Mar 19, 20254.30p4.20p4.10p4.30p61,620
Mar 18, 20254.30p4.24p4.24p4.30p482
Mar 17, 20254.30p4.45p4.45p4.30p5,348
Mar 12, 20254.30p4.40p4.10p4.30p25,845
Mar 7, 20254.30p4.10p4.10p4.30p199
Mar 6, 20254.30p4.23p4.23p4.30p70,000
Mar 4, 20254.30p4.50p4.50p4.30p2,111
Mar 3, 20254.30p4.50p4.22p4.30p47,623
Showing 1 to 50 of 161