Want to see GB:DBOX full AI Analyst Report?
Digitalbox plc (DBOX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.15 | 4.05 | 4.05 | 4.15 | 4.15 | +0.00% | 100,000 | 0.56 |
| Oct 29, 2026 | 4.15 | 4.17 | 4.13 | 4.15 | 4.15 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 4.15 | 4.17 | 4.13 | 4.15 | 4.15 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 4.15 | 4.20 | 4.20 | 4.15 | 4.15 | +0.00% | 23,809 | 0.10 |
| Oct 26, 2026 | 4.15 | 4.17 | 4.13 | 4.15 | 4.15 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 4.30 | 4.40 | 4.20 | 4.15 | 4.15 | -3.49% | 50,408 | 0.22 |
| Oct 22, 2026 | 4.30 | 4.20 | 4.20 | 4.30 | 4.30 | +0.00% | 22,321 | 0.10 |
| Oct 21, 2026 | 4.30 | 4.20 | 4.20 | 4.30 | 4.30 | +0.00% | 12,024 | 0.05 |
| Oct 20, 2026 | 4.30 | 4.22 | 4.22 | 4.30 | 4.30 | +0.00% | 15,122 | 0.06 |
| Oct 19, 2026 | 4.45 | 4.70 | 4.26 | 4.30 | 4.30 | -3.37% | 200,021 | 0.80 |
| Oct 16, 2026 | 4.45 | 4.26 | 4.26 | 4.45 | 4.45 | +0.00% | 20,057 | 0.08 |
| Oct 15, 2026 | 4.45 | 4.47 | 4.43 | 4.45 | 4.45 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 4.45 | 4.20 | 4.20 | 4.45 | 4.45 | +0.00% | 459 | 0.00 |
| Oct 13, 2026 | 4.45 | 4.47 | 4.20 | 4.45 | 4.45 | +0.00% | 1,937 | 0.01 |
| Oct 12, 2026 | 4.45 | 4.20 | 4.20 | 4.45 | 4.45 | +0.00% | 73 | 0.00 |
| Oct 09, 2026 | 4.45 | 4.20 | 4.20 | 4.45 | 4.45 | +0.00% | 25 | 0.00 |
| Oct 08, 2026 | 4.45 | 4.26 | 4.26 | 4.45 | 4.45 | +0.00% | 100,000 | 0.39 |
| Oct 07, 2026 | 4.80 | 5.00 | 4.30 | 4.45 | 4.45 | -7.29% | 526,110 | 2.15 |
| Oct 06, 2026 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | +0.00% | 538,964 | 2.25 |
| Oct 05, 2026 | 4.80 | 4.60 | 4.60 | 4.80 | 4.80 | +0.00% | 123 | 0.00 |
| Oct 02, 2026 | 4.80 | 4.67 | 4.60 | 4.80 | 4.80 | +0.00% | 250,018 | 0.87 |
| Oct 01, 2026 | 4.80 | 4.60 | 4.60 | 4.80 | 4.80 | +0.00% | 154 | 0.00 |
| Sep 30, 2026 | 4.80 | 5.00 | 4.90 | 4.80 | 4.80 | +0.00% | 3,284 | 0.01 |
| Sep 29, 2026 | 4.80 | 5.00 | 5.00 | 4.80 | 4.80 | +0.00% | 20 | 0.00 |
| Sep 28, 2026 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 4.80 | 5.00 | 5.00 | 4.80 | 4.80 | +0.00% | 612 | 0.00 |
| Sep 24, 2026 | 4.93 | 5.25 | 4.60 | 4.80 | 4.80 | -2.54% | 60,828 | 0.21 |
| Sep 23, 2026 | 4.80 | 5.25 | 4.60 | 4.93 | 4.93 | -4.37% | 574,965 | 2.00 |
| Sep 22, 2026 | 5.15 | 4.71 | 4.71 | 5.15 | 5.15 | +0.00% | 82,528 | 0.29 |
| Sep 21, 2026 | 5.25 | 5.50 | 4.80 | 5.15 | 5.15 | -1.90% | 153,072 | 0.54 |
| Sep 18, 2026 | 5.25 | 5.50 | 4.80 | 5.25 | 5.25 | +0.00% | 368,769 | 1.33 |
| Sep 17, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 5.25 | 5.00 | 5.00 | 5.25 | 5.25 | +0.00% | 50 | 0.00 |
| Sep 15, 2026 | 5.25 | 5.10 | 5.00 | 5.25 | 5.25 | +0.00% | 90,050 | 0.31 |
| Sep 14, 2026 | 5.25 | 5.50 | 5.10 | 5.25 | 5.25 | +0.00% | 163,336 | 0.57 |
| Sep 11, 2026 | 5.25 | 5.29 | 5.29 | 5.25 | 5.25 | +0.00% | 17,811 | 0.06 |
| Sep 10, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | +0.00% | 47,582 | 0.17 |
| Sep 09, 2026 | 5.38 | 5.50 | 5.25 | 5.25 | 5.25 | -2.33% | 300,170 | 1.02 |
| Sep 08, 2026 | 5.38 | 5.50 | 5.25 | 5.38 | 5.38 | +0.00% | 12,048 | 0.04 |
| Sep 07, 2026 | 5.38 | 5.50 | 5.25 | 5.38 | 5.38 | +0.00% | 225,389 | 0.74 |
| Sep 04, 2026 | 5.38 | 5.50 | 5.50 | 5.38 | 5.38 | +0.00% | 18 | 0.00 |
| Sep 03, 2026 | 5.38 | 5.50 | 5.27 | 5.38 | 5.38 | +0.00% | 118,873 | 0.35 |
| Sep 02, 2026 | 5.38 | 5.50 | 5.25 | 5.38 | 5.38 | +0.00% | 78,531 | 0.24 |
| Sep 01, 2026 | 5.38 | 5.50 | 5.25 | 5.38 | 5.38 | +0.00% | 146,441 | 0.44 |
| Aug 31, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | +0.00% | 300,000 | 0.91 |
| Aug 27, 2026 | 5.38 | 5.50 | 5.25 | 5.38 | 5.38 | +0.00% | 13,419 | 0.04 |
| Aug 26, 2026 | 5.38 | 5.25 | 5.25 | 5.38 | 5.38 | +0.00% | 112 | 0.00 |
| Aug 25, 2026 | 5.48 | 5.50 | 5.25 | 5.38 | 5.38 | -4.02% | 87,210 | 0.27 |
| Aug 24, 2026 | 5.25 | 5.52 | 5.00 | 5.60 | 5.60 | +6.67% | 1,758,792 | 5.86 |
