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	4.40p on 30-01-2026 at 18:45:08
Change	0.00p 0%
Buy	4.50p
Sell	4.30p

Last Trade:	Buy 40,000.00 at 4.468p
Day's Volume:	0
Last Close:	4.40p
Open:	4.40p
ISIN:	GB00BJK9H642

Day's Range	4.40p - 4.40p
52wk Range:	3.80p - 5.00p
Market Capitalisation:	£5.19m
VWAP:	0.00p
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
Buy*	40,000	4.468p	Ordinary	12:38:08 - 29-Jan-26
Buy*	28,000	4.468p	Ordinary	14:18:28 - 28-Jan-26
Buy*	16,211	4.48p	Ordinary	15:46:00 - 27-Jan-26
Buy*	40,000	4.468p	Ordinary	14:35:32 - 27-Jan-26
Sell*	4,511	4.30p	Ordinary	12:10:15 - 27-Jan-26
Buy*	22	4.50p	SI Trade	11:41:59 - 27-Jan-26
Buy*	22	4.50p	Ordinary	12:32:20 - 26-Jan-26
Sell*	218	4.30p	Ordinary	12:28:53 - 26-Jan-26
Buy*	22	4.50p	Ordinary	11:57:28 - 26-Jan-26
Buy*	2	4.50p	Ordinary	11:56:50 - 26-Jan-26

See more Digitalbox trades

Digitalbox (DBOX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Jan 2026 (Wed)	4.65	4.65	4.65	4.65	329,108
20th Jan 2026 (Tue)	4.65	4.65	4.65	4.65	163,793
19th Jan 2026 (Mon)	4.65	4.65	4.65	4.65	100
16th Jan 2026 (Fri)	4.65	4.65	4.65	4.65	129
15th Jan 2026 (Thu)	4.75	4.75	4.65	4.65	47,541
14th Jan 2026 (Wed)	4.65	4.65	4.65	4.65	43,000
13th Jan 2026 (Tue)	4.65	4.65	4.65	4.65	6,520
12th Jan 2026 (Mon)	4.65	4.65	4.65	4.65	5,496
9th Jan 2026 (Fri)	4.65	4.65	4.65	4.65	125,968
8th Jan 2026 (Thu)	4.65	4.65	4.65	4.65	21,376
7th Jan 2026 (Wed)	4.65	5.00	5.00	4.65	25,766
6th Jan 2026 (Tue)	4.65	4.65	4.65	4.65	12
5th Jan 2026 (Mon)	4.65	4.65	4.65	4.65	108,201
2nd Jan 2026 (Fri)	4.65	4.65	4.65	4.65	275,000
1st Jan 2026 (Thu)	4.65	4.65	4.65	4.65	0

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

Value10,223.54

Change51.78