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 4.45p on 06-10-2025 at 13:00:08
Change 0.00p 0%
Buy 4.80p
Sell 4.10p
Last Trade: Sell 25,000.00 at 4.10p
Day's Volume: 0
Last Close: 4.45p
Open: 4.45p
ISIN: GB00BJK9H642
Day's Range 4.45p - 4.45p
52wk Range: 3.80p - 5.25p
Market Capitalisation: £5.25m
VWAP: 0.00p
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
Sell* 25,000 4.10p Ordinary
08:15:12 - 02-Oct-25
Buy* 25,000 4.48p Ordinary
15:16:16 - 01-Oct-25
Sell* 100,000 4.10p Ordinary
08:43:54 - 01-Oct-25
Buy* 11,022 4.50p Ordinary
15:47:57 - 30-Sep-25
Buy* 1,562 4.80p Ordinary
08:38:11 - 30-Sep-25
Sell* 114,000 4.10p Ordinary
15:39:32 - 25-Sep-25
Sell* 50,000 4.40p Ordinary
15:37:00 - 25-Sep-25
Sell* 625 4.50p Ordinary
09:46:39 - 25-Sep-25
Sell* 875 4.50p Ordinary
09:17:51 - 25-Sep-25
Sell* 413 4.60p Ordinary
14:03:42 - 24-Sep-25
See more Digitalbox trades

Digitalbox (DBOX) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Oct 2025 (Fri) 4.45 4.45 4.45 4.45 0
2nd Oct 2025 (Thu) 4.45 4.45 4.45 4.45 25,000
1st Oct 2025 (Wed) 4.45 4.45 4.45 4.45 125,000
30th Sep 2025 (Tue) 4.45 4.45 4.45 4.45 12,584
29th Sep 2025 (Mon) 4.45 4.45 4.45 4.45 0
26th Sep 2025 (Fri) 4.45 4.45 4.45 4.45 0
25th Sep 2025 (Thu) 4.75 4.75 4.45 4.45 165,500
24th Sep 2025 (Wed) 4.75 4.75 4.75 4.75 2,413
23rd Sep 2025 (Tue) 4.80 4.80 4.75 4.75 216,715
22nd Sep 2025 (Mon) 4.80 4.80 4.80 4.80 147,000
19th Sep 2025 (Fri) 4.80 4.80 4.80 4.80 110,000
18th Sep 2025 (Thu) 4.80 4.80 4.80 4.80 63,575
17th Sep 2025 (Wed) 4.80 4.80 4.80 4.80 354,491
16th Sep 2025 (Tue) 4.80 4.80 4.80 4.80 0
15th Sep 2025 (Mon) 4.80 4.80 4.80 4.80 10,200
12th Sep 2025 (Fri) 4.80 4.80 4.80 4.80 10,313
11th Sep 2025 (Thu) 4.80 4.80 4.80 4.80 14,346
10th Sep 2025 (Wed) 4.80 4.80 4.80 4.80 10,000
9th Sep 2025 (Tue) 4.80 4.80 4.80 4.80 80,000
8th Sep 2025 (Mon) 4.80 4.80 4.80 4.80 0
See more Digitalbox price history

Digitalbox (DBOX) Regulatory News

Date Source Headline
23rd Sep 2025 7:00 am RNS Unaudited interim results
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
See more Digitalbox regulatory news

Digitalbox (DBOX) Share News

EARNINGS AND TRADING: Smiths News eyes profit beat; Fonix revenue up

23rd Sep 2025 12:19

(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

UK earnings, trading statements calendar - next 7 days

16th Sep 2025 14:01

Read More

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

See more Digitalbox news
FTSE 100 Latest
Value9,509.72
Change18.47

Login to your account

Forgot Password?

Not Registered