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 20-03-2026 at 19:35:08
Change	0.00p 0%
Buy	4.50p
Sell	4.00p

Last Trade:	Sell 12,148.00 at 4.00p
Day's Volume:	12,148
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:	4.00p
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
Sell*	12,148	4.00p	Ordinary	13:12:12 - 20-Mar-26
Sell*	40,000	3.85p	Ordinary	13:18:32 - 17-Mar-26
Sell*	999	4.00p	Ordinary	08:46:23 - 17-Mar-26
Sell*	80,000	4.00p	Ordinary	15:53:33 - 16-Mar-26
Sell*	47	4.00p	Ordinary	10:39:27 - 16-Mar-26
Sell*	10	4.00p	Ordinary	10:37:23 - 16-Mar-26
Sell*	8,645	4.00p	Ordinary	08:59:24 - 16-Mar-26
Buy*	8,645	4.50p	Ordinary	08:59:14 - 16-Mar-26
Buy*	22	4.50p	Ordinary	08:37:05 - 16-Mar-26
Sell*	40,000	4.13p	Ordinary	15:56:32 - 13-Mar-26

See more Digitalbox trades

Digitalbox (DBOX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Mar 2026 (Fri)	4.25	4.25	4.25	4.25	12,148
19th Mar 2026 (Thu)	4.25	4.25	4.25	4.25	0
18th Mar 2026 (Wed)	4.25	4.25	4.25	4.25	0
17th Mar 2026 (Tue)	4.25	4.25	4.25	4.25	40,999
16th Mar 2026 (Mon)	4.25	4.25	4.25	4.25	97,369
13th Mar 2026 (Fri)	4.25	4.25	4.25	4.25	140,999
12th Mar 2026 (Thu)	4.25	4.25	4.25	4.25	20,906
11th Mar 2026 (Wed)	4.25	4.25	4.25	4.25	45,709
10th Mar 2026 (Tue)	4.25	4.25	4.25	4.25	4
9th Mar 2026 (Mon)	4.25	4.25	4.25	4.25	0
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

See more Digitalbox price history

Date	Source	Headline
Digitalbox (DBOX) Regulatory News
19th Mar 2026 7:00 am	RNS-R	Investor Presentation
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

See more Digitalbox regulatory news

FTSE 100 Latest

Value9,918.33

Change-145.17