Shares Magazine
4.30p+0.00 (+0.00%)17 Jun 2025, 13:05
Digitalbox PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 4.35p | 4.44p | 4.44p | 4.35p | 45 |
| Apr 10, 2025 | 4.35p | 4.50p | 4.50p | 4.35p | 2 |
| Apr 9, 2025 | 4.35p | 4.35p | 4.21p | 4.35p | 104,000 |
| Apr 8, 2025 | 4.35p | 4.21p | 4.21p | 4.35p | 4,954 |
| Apr 7, 2025 | 4.35p | 4.44p | 4.20p | 4.35p | 67,948 |
| Apr 4, 2025 | 4.35p | 4.40p | 4.40p | 4.35p | 100,000 |
| Apr 3, 2025 | 4.35p | 4.21p | 4.21p | 4.35p | 20,000 |
| Apr 2, 2025 | 4.35p | 4.44p | 4.30p | 4.35p | 203,193 |
| Apr 1, 2025 | 4.35p | 4.30p | 4.21p | 4.35p | 187,506 |
| Mar 31, 2025 | 4.35p | 4.33p | 4.32p | 4.35p | 402,771 |
| Mar 27, 2025 | 4.55p | 4.50p | 4.21p | 4.35p | 156,951 |
| Mar 26, 2025 | 4.35p | 4.34p | 4.22p | 4.55p | 250,000 |
| Mar 25, 2025 | 4.55p | 4.83p | 4.20p | 4.35p | 565,351 |
| Mar 24, 2025 | 4.55p | 4.70p | 4.44p | 4.55p | 41,709 |
| Mar 21, 2025 | 4.25p | 4.45p | 4.44p | 4.55p | 244,594 |
| Mar 19, 2025 | 4.30p | 4.20p | 4.10p | 4.30p | 61,620 |
| Mar 18, 2025 | 4.30p | 4.24p | 4.24p | 4.30p | 482 |
| Mar 17, 2025 | 4.30p | 4.45p | 4.45p | 4.30p | 5,348 |
| Mar 12, 2025 | 4.30p | 4.40p | 4.10p | 4.30p | 25,845 |
| Mar 7, 2025 | 4.30p | 4.10p | 4.10p | 4.30p | 199 |
| Mar 6, 2025 | 4.30p | 4.23p | 4.23p | 4.30p | 70,000 |
| Mar 4, 2025 | 4.30p | 4.50p | 4.50p | 4.30p | 2,111 |
| Mar 3, 2025 | 4.30p | 4.50p | 4.22p | 4.30p | 47,623 |
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 |
|---|---|---|
| Morgan Sindall Group PLC | 4,400.00 | 14.58 |
| Ocean Wilsons (Holdings) LD | 1,580.00 | 7.12 |
| Ao World PLC | 100.80 | 5.00 |
| Renishaw PLC | 2,845.00 | 4.40 |
| Ashtead Group PLC | 4,564.00 | 4.15 |
| Rank Group PLC | 131.00 | 3.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,055.00 | -7.54 |
| International Consolidated Airlines Group S.A. | 313.00 | -4.37 |
| Auction Technology Group PLC | 437.50 | -3.53 |
| Ocado Group PLC | 244.50 | -3.40 |
| Entain PLC | 837.60 | -3.28 |
| Close Brothers Group PLC | 366.60 | -3.27 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.