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 History

Time period:
to
Date Open High Low Close Volume
11th Jul 2025 (Fri) 4.05 4.05 4.05 4.05 0
10th Jul 2025 (Thu) 4.05 4.05 4.05 4.05 0
9th Jul 2025 (Wed) 4.00 4.05 4.00 4.05 570,000
8th Jul 2025 (Tue) 3.80 4.00 3.80 4.00 300,000
7th Jul 2025 (Mon) 3.90 3.90 3.80 3.80 147,962
4th Jul 2025 (Fri) 4.10 4.10 3.90 3.90 6,812
3rd Jul 2025 (Thu) 4.10 4.10 4.10 4.10 40,383
2nd Jul 2025 (Wed) 4.10 4.10 4.10 4.10 0
1st Jul 2025 (Tue) 4.10 4.10 4.10 4.10 13,000
30th Jun 2025 (Mon) 4.10 4.10 4.10 4.10 0
27th Jun 2025 (Fri) 4.10 4.10 4.10 4.10 0
26th Jun 2025 (Thu) 4.10 4.10 4.10 4.10 4,748
25th Jun 2025 (Wed) 4.10 4.10 4.10 4.10 357,926
24th Jun 2025 (Tue) 4.30 4.30 4.10 4.10 240,623
23rd Jun 2025 (Mon) 4.30 4.30 4.30 4.30 22
20th Jun 2025 (Fri) 4.30 4.30 4.30 4.30 20,000
19th Jun 2025 (Thu) 4.30 4.30 4.30 4.30 250
18th Jun 2025 (Wed) 4.30 4.08 4.08 4.30 11,370
17th Jun 2025 (Tue) 4.30 4.30 4.30 4.30 104,355
16th Jun 2025 (Mon) 4.30 4.30 4.30 4.30 100,461
13th Jun 2025 (Fri) 4.30 4.30 4.30 4.30 35,926
12th Jun 2025 (Thu) 4.30 4.30 4.30 4.30 200,000
11th Jun 2025 (Wed) 4.30 4.50 4.50 4.30 46,711
10th Jun 2025 (Tue) 4.30 4.30 4.30 4.30 140,745
9th Jun 2025 (Mon) 4.25 4.30 4.25 4.30 378,487
6th Jun 2025 (Fri) 4.25 4.25 4.25 4.25 9,938
5th Jun 2025 (Thu) 4.25 4.25 4.25 4.25 38,113
4th Jun 2025 (Wed) 4.25 4.25 4.25 4.25 2,294
3rd Jun 2025 (Tue) 4.35 4.35 4.25 4.25 234,446
2nd Jun 2025 (Mon) 4.35 4.35 4.35 4.35 0
30th May 2025 (Fri) 4.35 4.35 4.35 4.35 8,233
29th May 2025 (Thu) 4.35 4.35 4.35 4.35 19,261
28th May 2025 (Wed) 4.35 4.35 4.35 4.35 34,488
27th May 2025 (Tue) 4.35 4.35 4.35 4.35 100,200
26th May 2025 (Mon) 4.21 4.21 4.21 4.21 0
23rd May 2025 (Fri) 4.35 4.35 4.35 4.35 10,772
22nd May 2025 (Thu) 4.35 4.35 4.35 4.35 7,209
21st May 2025 (Wed) 4.35 4.35 4.35 4.35 0
20th May 2025 (Tue) 4.35 4.35 4.35 4.35 25,850
19th May 2025 (Mon) 4.35 4.35 4.35 4.35 0
16th May 2025 (Fri) 4.35 4.35 4.35 4.35 250
15th May 2025 (Thu) 4.35 4.35 4.35 4.35 506,400
14th May 2025 (Wed) 4.35 4.35 4.35 4.35 10,546
13th May 2025 (Tue) 4.35 4.35 4.35 4.35 0
12th May 2025 (Mon) 4.35 4.35 4.35 4.35 0
FTSE 100 Latest
Value8,941.12
Change-34.54