Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Digitalbox (DBOX) Share Price

Intraday
Historical

Price	4.25p on 20-02-2026 at 19:00:06
Change	0.00p 0%
Buy	4.50p
Sell	4.00p

Last Trade:	Unknown 8,474.00 at 4.25p
Day's Volume:	8,474
Last Close:	4.25p
Open:	4.25p
ISIN:	GB00BJK9H642

Day's Range	4.25p - 4.25p
52wk Range:	3.80p - 5.00p
Market Capitalisation:	£5.01m
VWAP:	4.25p
Shares in Issue:	117.92m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Digitalbox (DBOX) Latest Trades
Unknown*	8,474	4.25p	Ordinary	15:01:20 - 20-Feb-26
Buy*	3	4.50p	Ordinary	14:57:40 - 19-Feb-26
Sell*	20,000	4.30p	Ordinary	14:07:15 - 19-Feb-26
Sell*	46,120	4.304p	Ordinary	14:06:31 - 19-Feb-26
Buy*	4,352	4.48p	Ordinary	10:01:39 - 19-Feb-26
Buy*	24,000	4.45p	Ordinary	16:00:19 - 18-Feb-26
Buy*	14	4.50p	SI Trade	16:03:44 - 17-Feb-26
Sell*	200	4.30p	Ordinary	15:57:00 - 17-Feb-26
Sell*	58,202	4.304p	Ordinary	10:34:46 - 17-Feb-26
Sell*	449	4.30p	Ordinary	08:02:00 - 17-Feb-26

See more Digitalbox trades

Digitalbox (DBOX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	4.25	4.25	4.25	4.25	8,474
19th Feb 2026 (Thu)	4.40	4.40	4.25	4.25	70,475
18th Feb 2026 (Wed)	4.40	4.40	4.40	4.40	24,000
17th Feb 2026 (Tue)	4.40	4.40	4.40	4.40	58,865
16th Feb 2026 (Mon)	4.40	4.40	4.40	4.40	15,000
13th Feb 2026 (Fri)	4.40	4.40	4.40	4.40	507
12th Feb 2026 (Thu)	4.40	4.40	4.40	4.40	4
11th Feb 2026 (Wed)	4.40	4.40	4.40	4.40	15,052
10th Feb 2026 (Tue)	4.40	4.40	4.40	4.40	0
9th Feb 2026 (Mon)	4.40	4.40	4.40	4.40	74,634
6th Feb 2026 (Fri)	4.40	4.40	4.40	4.40	31,125
5th Feb 2026 (Thu)	4.40	4.40	4.40	4.40	24,227
4th Feb 2026 (Wed)	4.40	4.40	4.40	4.40	0
3rd Feb 2026 (Tue)	4.40	4.40	4.40	4.40	561
2nd Feb 2026 (Mon)	4.40	4.40	4.40	4.40	1,181
30th Jan 2026 (Fri)	4.40	4.40	4.40	4.40	0
29th Jan 2026 (Thu)	4.40	4.40	4.40	4.40	40,000
28th Jan 2026 (Wed)	4.40	4.40	4.40	4.40	32,326
27th Jan 2026 (Tue)	4.40	4.40	4.40	4.40	60,744
26th Jan 2026 (Mon)	4.65	4.65	4.40	4.40	230,330
23rd Jan 2026 (Fri)	4.65	4.65	4.65	4.65	5,993
22nd Jan 2026 (Thu)	4.65	4.65	4.65	4.65	61,301

See more Digitalbox price history

Date	Source	Headline
Digitalbox (DBOX) Regulatory News
15th Jan 2026 7:00 am	RNS	FY2025 Trading Update and Notice of Results
4th Dec 2025 7:00 am	RNS	Trading Update
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

See more Digitalbox regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85