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 06-03-2026 at 19:30:06
Change	0.00p 0%
Buy	4.50p
Sell	4.00p

Last Trade:	Buy 5,000.00 at 4.38p
Day's Volume:	5,005
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:	4.37962p
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
Buy*	5,000	4.38p	Ordinary	12:19:53 - 06-Mar-26
Sell*	5	4.00p	Ordinary	10:51:40 - 06-Mar-26
Sell*	5	4.00p	Ordinary	16:22:15 - 05-Mar-26
Buy*	100	4.50p	Ordinary	15:24:02 - 05-Mar-26
Buy*	61	4.50p	Ordinary	14:06:45 - 05-Mar-26
Sell*	10	4.00p	Ordinary	08:30:12 - 05-Mar-26
Buy*	100	4.50p	Ordinary	08:04:00 - 04-Mar-26
Sell*	10	4.00p	Ordinary	15:44:45 - 03-Mar-26
Sell*	50	4.00p	Ordinary	15:29:54 - 02-Mar-26
Sell*	50	4.00p	Ordinary	15:28:48 - 02-Mar-26

See more Digitalbox trades

Digitalbox (DBOX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Mar 2026 (Fri)	4.25	4.25	4.25	4.25	5,005
5th Mar 2026 (Thu)	4.25	4.25	4.25	4.25	176
4th Mar 2026 (Wed)	4.25	4.25	4.25	4.25	100
3rd Mar 2026 (Tue)	4.25	4.25	4.25	4.25	10
2nd Mar 2026 (Mon)	4.25	4.25	4.25	4.25	45,491
27th Feb 2026 (Fri)	4.25	4.25	4.25	4.25	20
26th Feb 2026 (Thu)	4.25	4.25	4.25	4.25	56,449
25th Feb 2026 (Wed)	4.25	4.25	4.25	4.25	57,795
24th Feb 2026 (Tue)	4.25	4.25	4.25	4.25	117
23rd Feb 2026 (Mon)	4.25	4.25	4.25	4.25	0
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

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

Value10,284.75

Change-129.19