UK markets closed

Digital Turbine, Inc. (0A6A.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
2.0900+0.0807 (+4.02%)
At close: 09:13AM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20242.09002.09002.09002.09002.090010
03 May 20242.10002.18002.01082.01912.019114,824
02 May 20241.99002.00001.93001.95931.95931,497
01 May 20241.91001.94931.89001.92071.92074,040
30 Apr 20241.92002.03501.88931.96931.969312,475
29 Apr 20241.85001.98001.85001.97791.977922,867
26 Apr 20241.88001.88931.83071.84931.84936,024
25 Apr 20241.91001.91001.83001.84001.840011,597
24 Apr 20241.95001.98001.87001.90001.900012,488
23 Apr 20241.85002.08151.85001.95931.959330,356
22 Apr 20241.88001.91001.81001.86001.86006,042
19 Apr 20241.88001.91001.81001.86001.860012,438
18 Apr 20241.85002.03001.84001.94001.940019,746
17 Apr 20241.87001.92001.81001.88991.889913,631
16 Apr 20241.85001.87001.80001.81001.810028,880
15 Apr 20241.85501.88001.79001.85001.850022,174
12 Apr 20241.99502.04701.89001.92001.920058,061
11 Apr 20242.02002.11002.01002.08002.080013,112
10 Apr 20242.10002.13002.01002.02932.029336,762
09 Apr 20242.15002.28002.15002.19082.190812,419
08 Apr 20242.18002.20002.10002.17002.170011,345
05 Apr 20242.26002.26002.16002.18922.189219,596
04 Apr 20242.34002.41912.30502.30832.30839,844
03 Apr 20242.32812.35922.28002.28002.280010,627
02 Apr 20242.33202.40912.30802.32502.325027,077
28 Mar 20242.61002.74802.61002.61002.610021,946
27 Mar 20242.51002.60002.47002.59912.599115,950
26 Mar 20242.62852.63822.51912.54002.54009,489
25 Mar 20242.54972.61802.52002.53912.539159,226
22 Mar 20242.74652.78002.59002.59002.590038,876
21 Mar 20242.87002.94002.77902.77902.779040,900
20 Mar 20242.78002.85662.71502.84002.840038,163
19 Mar 20242.76002.84002.72002.82902.829011,807
18 Mar 20242.87502.96002.76502.84902.849014,680
15 Mar 20242.83003.02892.76902.92892.928912,232
14 Mar 20242.98002.98002.75502.77502.775032,676
13 Mar 20242.99003.14002.95003.02003.02008,660
12 Mar 20243.13003.13002.95003.03803.038026,539
11 Mar 20243.09003.14003.03003.11003.110011,725
08 Mar 20243.12003.27803.08003.14113.141117,815
07 Mar 20243.07003.16003.00003.11003.11008,990
06 Mar 20243.07003.10002.93113.04003.040011,126
05 Mar 20243.16003.16002.94502.99892.998919,956
04 Mar 20243.18003.25003.00003.09503.095016,048
01 Mar 20243.11503.25003.07003.20003.20008,490
29 Feb 20243.24003.36883.17503.20003.200018,212
28 Feb 20243.30003.38003.18003.18003.180032,995
27 Feb 20243.15003.39003.12893.37003.370039,915
26 Feb 20243.08003.14503.05003.08003.08007,929
23 Feb 20243.15003.17003.05503.12003.120010,795
22 Feb 20243.44003.44003.17883.19903.199015,301
21 Feb 20243.45673.56003.42003.42003.420010,294
20 Feb 20243.47003.77003.32003.61883.618860,613
19 Feb 2024------
16 Feb 20243.51003.63803.43003.54003.540028,018
15 Feb 20243.65003.65003.46003.53883.538811,698
14 Feb 20243.60003.62873.50003.58103.581021,194
13 Feb 20243.82033.82033.52003.53883.538831,332
12 Feb 20243.97514.00883.82913.93003.930037,010
09 Feb 20243.83004.02003.71003.95003.950076,873
08 Feb 20244.11004.24003.73003.82003.820080,003
07 Feb 20245.25005.31005.09005.13775.13775,467
06 Feb 20245.19005.32005.11005.29005.29004,643
05 Feb 20245.13885.21005.02005.15005.15005,300
02 Feb 20245.50005.50005.17605.34205.342010,972
01 Feb 20245.48805.52005.36125.36125.36123,011
31 Jan 20245.67005.67005.52005.54005.54004,614
30 Jan 20245.96005.97005.70005.75005.75007,113
29 Jan 20245.74006.02125.69005.94885.948811,493
26 Jan 20245.90006.00005.72005.72005.72005,478
25 Jan 20245.83005.94005.62005.66885.66883,759
24 Jan 20245.85005.89805.69005.74125.74124,534
23 Jan 20245.73005.80005.59005.73005.73003,883
22 Jan 20245.45005.75805.45005.57005.570028,622
19 Jan 20245.35005.39005.13505.28005.28004,936
18 Jan 20245.32005.42995.22005.34005.34007,342
17 Jan 20245.27005.30004.97505.21925.219220,803
16 Jan 20245.74005.79005.44005.45005.45008,033
15 Jan 2024------
12 Jan 20245.89226.07005.89225.93005.93002,497
11 Jan 20246.05006.05005.72005.89005.890013,249
10 Jan 20245.95006.04005.78006.03006.03009,532
09 Jan 20246.18206.30006.09206.12916.12917,573
08 Jan 20246.27006.44886.19506.44886.448813,587
05 Jan 20246.27006.45126.17786.33906.33902,217
04 Jan 20246.24806.46126.17886.45886.458826,553
03 Jan 20246.58206.76006.22006.35006.350039,035
02 Jan 20246.62007.23506.56207.10877.108717,348
29 Dec 20237.05007.29806.84006.95006.950038,506
28 Dec 20236.96007.08006.93006.98006.980016,201
27 Dec 20237.02807.12956.87506.95146.951434,995
22 Dec 20236.90006.99006.80006.83006.83008,145
21 Dec 20236.83006.91006.68006.75006.75002,413
20 Dec 20237.00007.00006.77006.98006.980011,534
19 Dec 20236.93007.32006.93007.08007.080018,781
18 Dec 20236.40006.92006.40006.90126.901212,873
15 Dec 20236.88006.88006.55006.58006.580025,859
14 Dec 20237.00007.19006.67006.73886.738821,047
13 Dec 20236.40006.65006.22506.25206.252017,305
12 Dec 20236.24007.00886.21806.51996.519978,508
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...