Shares Magazine
4.75p+0.00 (+0.00%)05 Dec 2025, 17:15
Digitalbox PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 5, 2025 | 4.75p | 4.67p | 4.57p | 4.75p | 204,704 |
| Dec 4, 2025 | 4.75p | 5.00p | 4.56p | 4.75p | 516,142 |
| Dec 3, 2025 | 4.10p | 4.20p | 4.00p | 4.10p | 22,543 |
| Dec 2, 2025 | 4.10p | 4.20p | 4.00p | 4.10p | 29 |
| Dec 1, 2025 | 4.10p | 4.07p | 4.07p | 4.10p | 40,771 |
| Nov 28, 2025 | 4.10p | 4.18p | 4.18p | 4.10p | 15,151 |
| Nov 27, 2025 | 4.10p | 4.06p | 4.00p | 4.10p | 96,616 |
| Nov 25, 2025 | 4.10p | 4.20p | 4.18p | 4.10p | 2,973 |
| Nov 24, 2025 | 4.30p | 4.20p | 4.20p | 4.10p | 150,003 |
| Nov 17, 2025 | 4.30p | 4.50p | 4.10p | 4.30p | 7 |
| Nov 14, 2025 | 4.30p | 4.50p | 4.38p | 4.30p | 1,090 |
| Nov 12, 2025 | 4.30p | 4.50p | 4.50p | 4.30p | 111 |
| Nov 11, 2025 | 4.30p | 4.50p | 4.30p | 4.30p | 26,719 |
| Nov 10, 2025 | 4.30p | 4.50p | 4.38p | 4.30p | 16,522 |
| Nov 7, 2025 | 4.30p | 4.12p | 4.12p | 4.30p | 1,801 |
| Nov 5, 2025 | 4.30p | 4.12p | 4.12p | 4.30p | 50 |
| Nov 4, 2025 | 4.45p | 4.12p | 4.10p | 4.30p | 16,837 |
| Nov 3, 2025 | 4.45p | 4.80p | 4.80p | 4.45p | 2 |
| Oct 30, 2025 | 4.45p | 4.80p | 4.80p | 4.45p | 40 |
| Oct 29, 2025 | 4.45p | 4.80p | 4.80p | 4.45p | 452 |
| Oct 28, 2025 | 4.45p | 4.80p | 4.12p | 4.45p | 1,844 |
| Oct 27, 2025 | 4.45p | 4.80p | 4.12p | 4.45p | 266,287 |
| Oct 24, 2025 | 4.45p | 4.80p | 4.80p | 4.45p | 59 |
| Oct 23, 2025 | 4.45p | 4.80p | 4.80p | 4.45p | 6 |
| Oct 21, 2025 | 4.45p | 4.11p | 4.11p | 4.45p | 9,171 |
| Oct 20, 2025 | 4.45p | 4.80p | 4.80p | 4.45p | 30 |
| Oct 16, 2025 | 4.45p | 4.80p | 4.80p | 4.45p | 10 |
| Oct 15, 2025 | 4.45p | 4.10p | 4.10p | 4.45p | 100,312 |
| Oct 13, 2025 | 4.45p | 4.10p | 4.10p | 4.45p | 111 |
| Oct 9, 2025 | 4.45p | 4.80p | 4.80p | 4.45p | 312 |
| Oct 8, 2025 | 4.45p | 4.40p | 4.40p | 4.45p | 25,000 |
| Oct 2, 2025 | 4.45p | 4.10p | 4.10p | 4.45p | 25,000 |
| Oct 1, 2025 | 4.45p | 4.48p | 4.10p | 4.45p | 125,000 |
| Sep 30, 2025 | 4.45p | 4.80p | 4.50p | 4.45p | 12,584 |
| Sep 25, 2025 | 4.75p | 4.50p | 4.10p | 4.45p | 165,500 |
| Sep 24, 2025 | 4.75p | 4.90p | 4.60p | 4.75p | 2,413 |
| Sep 23, 2025 | 4.80p | 4.60p | 4.51p | 4.75p | 216,715 |
| Sep 22, 2025 | 4.80p | 4.70p | 4.69p | 4.80p | 147,000 |
| Sep 19, 2025 | 4.80p | 4.50p | 4.50p | 4.80p | 110,000 |
| Sep 18, 2025 | 4.80p | 4.62p | 4.62p | 4.80p | 63,575 |
| Sep 17, 2025 | 4.80p | 5.00p | 4.72p | 4.80p | 354,491 |
| Sep 15, 2025 | 4.80p | 5.00p | 4.74p | 4.80p | 10,200 |
| Sep 12, 2025 | 4.80p | 4.74p | 4.72p | 4.80p | 10,313 |
| Sep 11, 2025 | 4.80p | 5.00p | 4.74p | 4.80p | 14,346 |
| Sep 10, 2025 | 4.80p | 4.65p | 4.65p | 4.80p | 10,000 |
| Sep 9, 2025 | 4.80p | 4.62p | 4.60p | 4.80p | 80,000 |
| Sep 3, 2025 | 4.80p | 4.62p | 4.62p | 4.80p | 2,000 |
| Sep 2, 2025 | 4.95p | 5.00p | 4.65p | 4.80p | 179,995 |
| Sep 1, 2025 | 4.95p | 5.30p | 5.09p | 4.95p | 61,780 |
| Aug 27, 2025 | 4.95p | 5.10p | 5.10p | 4.95p | 110,000 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.