Shares Magazine
4.80p+0.00 (+0.00%)17 Sep 2025, 11:55
Digitalbox PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2025 | 4.80p | 5.00p | 4.72p | 4.80p | 354,491 |
| Sep 15, 2025 | 4.80p | 5.00p | 4.74p | 4.80p | 10,200 |
| Sep 12, 2025 | 4.80p | 4.74p | 4.72p | 4.80p | 10,313 |
| Sep 11, 2025 | 4.80p | 5.00p | 4.74p | 4.80p | 14,346 |
| Sep 10, 2025 | 4.80p | 4.65p | 4.65p | 4.80p | 10,000 |
| Sep 9, 2025 | 4.80p | 4.62p | 4.60p | 4.80p | 80,000 |
| Sep 3, 2025 | 4.80p | 4.62p | 4.62p | 4.80p | 2,000 |
| Sep 2, 2025 | 4.95p | 5.00p | 4.65p | 4.80p | 179,995 |
| Sep 1, 2025 | 4.95p | 5.30p | 5.09p | 4.95p | 61,780 |
| Aug 27, 2025 | 4.95p | 5.10p | 5.10p | 4.95p | 110,000 |
| Aug 26, 2025 | 4.95p | 5.30p | 4.73p | 4.95p | 80,112 |
| Aug 21, 2025 | 4.95p | 5.10p | 5.10p | 4.95p | 197 |
| Aug 18, 2025 | 4.95p | 5.26p | 4.73p | 4.95p | 23,358 |
| Aug 13, 2025 | 4.95p | 5.26p | 4.65p | 4.95p | 87,256 |
| Aug 12, 2025 | 4.95p | 5.30p | 4.95p | 4.95p | 89,460 |
| Aug 8, 2025 | 4.95p | 5.30p | 5.30p | 4.95p | 2,283 |
| Aug 7, 2025 | 4.95p | 5.10p | 5.10p | 4.95p | 19,607 |
| Aug 5, 2025 | 4.30p | 5.38p | 4.36p | 4.95p | 930,038 |
| Aug 1, 2025 | 4.15p | 4.40p | 4.40p | 4.15p | 454 |
| Jul 31, 2025 | 4.15p | 4.30p | 4.30p | 4.15p | 11,511 |
| Jul 30, 2025 | 4.15p | 4.30p | 4.30p | 4.15p | 50,000 |
| Jul 29, 2025 | 4.15p | 3.94p | 3.94p | 4.15p | 5,350 |
| Jul 21, 2025 | 4.15p | 4.40p | 4.40p | 4.15p | 455 |
| Jul 17, 2025 | 4.15p | 3.93p | 3.92p | 4.15p | 106,457 |
| Jul 16, 2025 | 4.15p | 4.35p | 4.35p | 4.15p | 13,426 |
| Jul 15, 2025 | 4.15p | 4.40p | 3.90p | 4.15p | 85,602 |
| Jul 14, 2025 | 4.05p | 4.30p | 4.25p | 4.15p | 300,000 |
| Jul 9, 2025 | 4.00p | 4.30p | 4.15p | 4.05p | 570,000 |
| Jul 8, 2025 | 3.80p | 4.00p | 4.00p | 4.00p | 300,000 |
| Jul 7, 2025 | 3.90p | 4.00p | 3.74p | 3.80p | 147,962 |
| Jul 4, 2025 | 4.10p | 4.11p | 4.11p | 3.90p | 6,812 |
| Jul 3, 2025 | 4.10p | 4.12p | 4.00p | 4.10p | 40,383 |
| Jul 1, 2025 | 4.10p | 4.00p | 4.00p | 4.10p | 13,000 |
| Jun 26, 2025 | 4.10p | 4.11p | 4.00p | 4.10p | 4,748 |
| Jun 25, 2025 | 4.10p | 4.11p | 4.09p | 4.10p | 357,926 |
| Jun 24, 2025 | 4.30p | 4.50p | 3.90p | 4.10p | 240,623 |
| Jun 23, 2025 | 4.30p | 4.50p | 4.50p | 4.30p | 22 |
| Jun 20, 2025 | 4.30p | 4.15p | 4.15p | 4.30p | 20,000 |
| Jun 19, 2025 | 4.30p | 4.15p | 4.15p | 4.30p | 250 |
| Jun 18, 2025 | 4.30p | 4.29p | 4.08p | 4.30p | 11,370 |
| Jun 17, 2025 | 4.30p | 4.40p | 4.15p | 4.30p | 104,355 |
| Jun 16, 2025 | 4.30p | 4.50p | 4.25p | 4.30p | 100,461 |
| Jun 13, 2025 | 4.30p | 4.15p | 4.15p | 4.30p | 35,926 |
| Jun 12, 2025 | 4.30p | 4.29p | 4.29p | 4.30p | 200,000 |
| Jun 11, 2025 | 4.30p | 4.50p | 4.15p | 4.30p | 46,711 |
| Jun 10, 2025 | 4.30p | 4.32p | 4.15p | 4.30p | 140,745 |
| Jun 9, 2025 | 4.25p | 4.50p | 4.15p | 4.30p | 378,487 |
| Jun 6, 2025 | 4.25p | 4.04p | 4.04p | 4.25p | 9,938 |
| Jun 5, 2025 | 4.25p | 4.04p | 4.04p | 4.25p | 38,113 |
| Jun 4, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 2,294 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 81.95 | 7.83 |
| Moonpig Group PLC | 212.00 | 6.96 |
| Prs Reit (The) PLC | 110.80 | 5.93 |
| Vistry Group PLC | 641.40 | 4.46 |
| Asos PLC | 286.50 | 4.37 |
| Marks And Spencer Group PLC | 357.80 | 4.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diversified Energy Company PLC | 1,053.00 | -6.15 |
| Chemring Group PLC | 569.00 | -5.01 |
| Ip Group PLC | 52.80 | -4.86 |
| Trainline PLC | 285.20 | -2.60 |
| Fresnillo PLC | 2,186.00 | -2.50 |
| Itv PLC | 80.10 | -2.38 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.