Digitalbox plc (DBOX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:19PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0000 | 0.0000 | 0.0000 | 3.8000 | 3.8000 | 150,000 |
| 30 Apr 2024 | 3.8000 | 3.6200 | 3.6200 | 3.8000 | 3.8000 | 10,000 |
| 29 Apr 2024 | 3.8000 | 3.7220 | 3.6000 | 3.8000 | 3.8000 | 134,093 |
| 26 Apr 2024 | 3.8000 | 3.7400 | 3.7400 | 3.8000 | 3.8000 | 26,500 |
| 25 Apr 2024 | 3.8000 | 3.6000 | 3.6000 | 3.8000 | 3.8000 | 1,125 |
| 24 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 97 |
| 23 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 22 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 19 Apr 2024 | 3.8000 | 3.6080 | 3.6000 | 3.8000 | 3.8000 | 93,755 |
| 18 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 17 Apr 2024 | 3.8000 | 3.6000 | 3.6000 | 3.8000 | 3.8000 | 78,184 |
| 16 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 15 Apr 2024 | 4.0000 | 3.8280 | 3.8000 | 3.9000 | 3.9000 | 139,000 |
| 12 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 11 Apr 2024 | 4.0000 | 3.8280 | 3.8280 | 4.0000 | 4.0000 | 2,546 |
| 10 Apr 2024 | 4.0000 | 3.9500 | 3.9500 | 4.0000 | 4.0000 | 354 |
| 09 Apr 2024 | 4.0000 | 3.9600 | 3.9600 | 4.0000 | 4.0000 | 12,386 |
| 08 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 05 Apr 2024 | 4.0000 | 4.0000 | 3.8120 | 4.0000 | 4.0000 | 644 |
| 04 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 03 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 02 Apr 2024 | 4.0000 | 3.8240 | 3.8240 | 4.0000 | 4.0000 | 37,547 |
| 28 Mar 2024 | 4.0000 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | 1,500 |
| 27 Mar 2024 | 4.0000 | 4.0000 | 3.8240 | 4.0000 | 4.0000 | 2,587,279 |
| 26 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 25 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 22 Mar 2024 | 4.0000 | 3.8560 | 3.8560 | 4.0000 | 4.0000 | 54,465 |
| 21 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 20 Mar 2024 | 4.1500 | 3.8560 | 3.8560 | 4.0000 | 4.0000 | 36,228 |
| 19 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 18 Mar 2024 | 4.1500 | 3.8510 | 3.8510 | 4.1500 | 4.1500 | 98,296 |
| 15 Mar 2024 | 4.1500 | 4.1000 | 3.8510 | 4.1500 | 4.1500 | 2,648 |
| 14 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 13 Mar 2024 | 4.1500 | 4.1400 | 3.8510 | 4.1500 | 4.1500 | 44,746 |
| 12 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 11 Mar 2024 | 4.1500 | 4.1400 | 3.8500 | 4.1500 | 4.1500 | 55,000 |
| 08 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 07 Mar 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 25,000 |
| 06 Mar 2024 | 3.9000 | 4.1560 | 3.9880 | 4.2500 | 4.2500 | 75,082 |
| 05 Mar 2024 | 3.7500 | 3.9400 | 3.8700 | 3.9000 | 3.9000 | 140,000 |
| 04 Mar 2024 | 3.7500 | 3.9850 | 3.9850 | 3.7500 | 3.7500 | 25 |
| 01 Mar 2024 | 3.7500 | 3.8750 | 3.7200 | 3.7500 | 3.7500 | 16,984 |
| 29 Feb 2024 | 3.7500 | 3.7200 | 3.7200 | 3.7500 | 3.7500 | 30,243 |
| 28 Feb 2024 | 3.7500 | 3.7200 | 3.7200 | 3.7500 | 3.7500 | 409 |
| 27 Feb 2024 | 3.7500 | 3.7200 | 3.7200 | 3.7500 | 3.7500 | 1,000 |
| 26 Feb 2024 | 3.7500 | 3.7150 | 3.7150 | 3.7500 | 3.7500 | 16,379 |
| 23 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 22 Feb 2024 | 3.7500 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | 34,000 |
| 21 Feb 2024 | 3.7500 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | 855 |
| 20 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 19 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 16 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 15 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 14 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 13 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 12 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 09 Feb 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
| 08 Feb 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
| 07 Feb 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
| 06 Feb 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
| 05 Feb 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
| 02 Feb 2024 | 3.7500 | 3.7500 | 3.6000 | 3.7500 | 3.7500 | 300,000 |
| 01 Feb 2024 | 3.6500 | 3.7700 | 3.7700 | 3.7500 | 3.7500 | 72,546 |
| 31 Jan 2024 | 3.6500 | 3.6700 | 3.6700 | 3.6500 | 3.6500 | 100,000 |
| 30 Jan 2024 | 3.6500 | 3.6700 | 3.5000 | 3.6500 | 3.6500 | 431,027 |
| 29 Jan 2024 | 3.7500 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | 26 |
| 26 Jan 2024 | 3.7500 | 3.5000 | 3.5000 | 3.7500 | 3.7500 | 101,038 |
| 25 Jan 2024 | 3.7500 | 3.5000 | 3.5000 | 3.7500 | 3.7500 | 20,000 |
| 24 Jan 2024 | 3.7500 | 3.9750 | 3.9750 | 3.7500 | 3.7500 | 6,139 |
| 23 Jan 2024 | 3.7500 | 3.9700 | 3.5000 | 3.7500 | 3.7500 | 3,101,889 |
| 22 Jan 2024 | 3.7500 | 3.9750 | 3.9750 | 3.7500 | 3.7500 | 2,500 |
| 19 Jan 2024 | 3.7500 | 3.9900 | 3.9850 | 3.7500 | 3.7500 | 251,003 |
| 18 Jan 2024 | 3.7500 | 3.8990 | 3.7550 | 3.7500 | 3.7500 | 129,085 |
| 17 Jan 2024 | 4.2500 | 4.0300 | 3.8000 | 3.7500 | 3.7500 | 365,223 |
| 16 Jan 2024 | 4.2500 | 4.4200 | 4.0850 | 4.2500 | 4.2500 | 27,594 |
| 15 Jan 2024 | 4.4850 | 4.4850 | 4.0000 | 4.2500 | 4.2500 | 252,658 |
| 12 Jan 2024 | 3.7500 | 3.9900 | 3.9450 | 3.9000 | 3.9000 | 200,813 |
| 11 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 26,938 |
| 10 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 09 Jan 2024 | 3.7500 | 3.9800 | 3.5300 | 3.7500 | 3.7500 | 501,394 |
| 08 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 05 Jan 2024 | 3.3500 | 3.2150 | 3.2150 | 3.3500 | 3.3500 | 5,407 |
| 04 Jan 2024 | 3.3500 | 3.5990 | 3.0350 | 3.3500 | 3.3500 | 148,929 |
| 03 Jan 2024 | 3.3500 | 3.6200 | 3.6200 | 3.3500 | 3.3500 | 6 |
| 02 Jan 2024 | 3.3500 | 3.6200 | 3.6200 | 3.3500 | 3.3500 | 21 |
| 29 Dec 2023 | 3.3500 | 3.1850 | 3.1850 | 3.3500 | 3.3500 | 10,000 |
| 28 Dec 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 27 Dec 2023 | 3.3500 | 3.6200 | 3.5900 | 3.3500 | 3.3500 | 2,627 |
| 22 Dec 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 21 Dec 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 20 Dec 2023 | 3.3500 | 3.1850 | 3.1850 | 3.3500 | 3.3500 | 37,623 |
| 19 Dec 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 18 Dec 2023 | 3.3500 | 3.5900 | 3.5900 | 3.3500 | 3.3500 | 3,250 |
| 15 Dec 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 14 Dec 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 13 Dec 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 12 Dec 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 11 Dec 2023 | 3.3500 | 3.2150 | 3.0350 | 3.3500 | 3.3500 | 25,091 |
| 08 Dec 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 07 Dec 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.