Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Digitalbox (DBOX) Share Price

Price 4.95p on 08-08-2025 at 11:19:43
Change 0.00p 0%
Buy 5.30p
Sell 4.60p
Last Trade: Buy 2,283.00 at 5.30p
Day's Volume: 2,283
Last Close: 4.95p
Open: 4.95p
ISIN: GB00BJK9H642
Day's Range 4.95p - 4.95p
52wk Range: 3.35p - 5.25p
Market Capitalisation: £5.84m
VWAP: 5.30p
Shares in Issue: 117.92m

Sector: Media

Listed In: FTSE AIM All-Share,

Digitalbox (DBOX) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2,283 5.30p Ordinary
12:19:41 - 08-Aug-25
Buy* 19,607 5.10p Ordinary
10:35:22 - 07-Aug-25
Buy* 101,437 5.04p Ordinary
16:05:40 - 05-Aug-25
Buy* 105,104 5.04p Ordinary
16:01:37 - 05-Aug-25
Buy* 5,763 5.04p Ordinary
15:41:04 - 05-Aug-25
Buy* 100 5.04p Ordinary
15:28:47 - 05-Aug-25
Sell* 544 4.66p Ordinary
15:21:11 - 05-Aug-25
Sell* 5,939 4.71p Ordinary
15:06:03 - 05-Aug-25
Sell* 10,373 4.71p Ordinary
15:04:37 - 05-Aug-25
Buy* 5,939 5.32p Ordinary
14:33:46 - 05-Aug-25
See more Digitalbox trades

Digitalbox (DBOX) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 4.95 4.95 4.95 4.95 19,607
6th Aug 2025 (Wed) 4.95 4.95 4.95 4.95 0
5th Aug 2025 (Tue) 4.30 5.00 4.30 4.95 930,038
4th Aug 2025 (Mon) 4.15 4.15 4.15 4.15 0
1st Aug 2025 (Fri) 4.15 4.15 4.15 4.15 454
31st Jul 2025 (Thu) 4.15 4.15 4.15 4.15 11,511
30th Jul 2025 (Wed) 4.15 4.15 4.15 4.15 50,000
29th Jul 2025 (Tue) 4.15 4.15 4.15 4.15 5,350
28th Jul 2025 (Mon) 4.15 4.15 4.15 4.15 0
25th Jul 2025 (Fri) 4.15 4.15 4.15 4.15 0
24th Jul 2025 (Thu) 4.15 4.15 4.15 4.15 0
23rd Jul 2025 (Wed) 4.15 4.15 4.15 4.15 0
22nd Jul 2025 (Tue) 4.15 4.15 4.15 4.15 0
21st Jul 2025 (Mon) 4.15 4.15 4.15 4.15 455
18th Jul 2025 (Fri) 4.15 4.15 4.15 4.15 0
17th Jul 2025 (Thu) 4.15 4.15 4.15 4.15 106,457
16th Jul 2025 (Wed) 4.15 4.15 4.15 4.15 13,426
15th Jul 2025 (Tue) 4.15 4.15 4.15 4.15 85,602
14th Jul 2025 (Mon) 4.05 4.15 4.05 4.15 300,000
11th Jul 2025 (Fri) 4.05 4.05 4.05 4.05 0
10th Jul 2025 (Thu) 4.05 4.05 4.05 4.05 0
9th Jul 2025 (Wed) 4.00 4.05 4.00 4.05 570,000
8th Jul 2025 (Tue) 3.80 4.00 3.80 4.00 300,000
See more Digitalbox price history

Digitalbox (DBOX) Regulatory News

Date Source Headline
5th Aug 2025 7:00 am RNS Pre-Close Trading Update and Notice of Results
1st Jul 2025 2:14 pm RNS Result of AGM
16th Jun 2025 7:00 am RNS Notice of AGM
9th Jun 2025 7:00 am RNS Completion of Acquisition of The Life Network
4th Apr 2025 4:24 pm RNS Director/PDMR Shareholding
25th Mar 2025 7:00 am RNS Final Audited Results
14th Mar 2025 9:23 am RNS Acquisition - Correction
14th Mar 2025 7:00 am RNS Acquisition of the assets of Media Chain Group
28th Jan 2025 7:00 am RNS Conclusion of Strategic Review;End of Offer Period
24th Jan 2025 9:58 am RNS Form 8.5 (EPT/RI)
See more Digitalbox regulatory news

Digitalbox (DBOX) Share News

UK shareholder meetings calendar - next 7 days

23rd Jun 2025 14:24

Read More

DigitalBox completes acquisition of Life Network digital assets

9th Jun 2025 10:29

(Alliance News) - DigitalBox PLC on Monday said it has completed its acquisition of the digital assets of Life Network from Media Chain Group Ltd. Read More

EARNINGS: GetBusy swings to profit; Ultimate Products reduces dividend

25th Mar 2025 14:15

(Alliance News) - The following is a round-up of earnings for London-listed companies, issued on Tuesday and not separately reported by Alliance News: Read More

DigitalBox buys Life Network from Media Chain for GBP200,000

14th Mar 2025 12:24

(Alliance News) - DigitalBox PLC on Friday said it has bought assets from Media Chain Group Ltd for a total consideration of GBP200,000. Read More

EARNINGS AND TRADING: Dianomi trading in line; Solid State profit dips

10th Dec 2024 15:34

(Alliance News) - The following is a round-up of earnings and trading updates by London-listed companies, issued on Tuesday and not separately reported by Alliance News: Read More

See more Digitalbox news
FTSE 100 Latest
Value9,093.81
Change-6.96

Login to your account

Forgot Password?

Not Registered