Shares Magazine
4.30p+0.00 (+0.00%)05 Nov 2025, 12:57
Digitalbox PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 4.30p | 4.12p | 4.12p | 4.30p | 50 |
| Nov 4, 2025 | 4.45p | 4.12p | 4.10p | 4.30p | 16,837 |
| Nov 3, 2025 | 4.45p | 4.80p | 4.80p | 4.45p | 2 |
| Oct 30, 2025 | 4.45p | 4.80p | 4.80p | 4.45p | 40 |
| Oct 29, 2025 | 4.45p | 4.80p | 4.80p | 4.45p | 452 |
| Oct 28, 2025 | 4.45p | 4.80p | 4.12p | 4.45p | 1,844 |
| Oct 27, 2025 | 4.45p | 4.80p | 4.12p | 4.45p | 266,287 |
| Oct 24, 2025 | 4.45p | 4.80p | 4.80p | 4.45p | 59 |
| Oct 23, 2025 | 4.45p | 4.80p | 4.80p | 4.45p | 6 |
| Oct 21, 2025 | 4.45p | 4.11p | 4.11p | 4.45p | 9,171 |
| Oct 20, 2025 | 4.45p | 4.80p | 4.80p | 4.45p | 30 |
| Oct 16, 2025 | 4.45p | 4.80p | 4.80p | 4.45p | 10 |
| Oct 15, 2025 | 4.45p | 4.10p | 4.10p | 4.45p | 100,312 |
| Oct 13, 2025 | 4.45p | 4.10p | 4.10p | 4.45p | 111 |
| Oct 9, 2025 | 4.45p | 4.80p | 4.80p | 4.45p | 312 |
| Oct 8, 2025 | 4.45p | 4.40p | 4.40p | 4.45p | 25,000 |
| Oct 2, 2025 | 4.45p | 4.10p | 4.10p | 4.45p | 25,000 |
| Oct 1, 2025 | 4.45p | 4.48p | 4.10p | 4.45p | 125,000 |
| Sep 30, 2025 | 4.45p | 4.80p | 4.50p | 4.45p | 12,584 |
| Sep 25, 2025 | 4.75p | 4.50p | 4.10p | 4.45p | 165,500 |
| Sep 24, 2025 | 4.75p | 4.90p | 4.60p | 4.75p | 2,413 |
| Sep 23, 2025 | 4.80p | 4.60p | 4.51p | 4.75p | 216,715 |
| Sep 22, 2025 | 4.80p | 4.70p | 4.69p | 4.80p | 147,000 |
| Sep 19, 2025 | 4.80p | 4.50p | 4.50p | 4.80p | 110,000 |
| Sep 18, 2025 | 4.80p | 4.62p | 4.62p | 4.80p | 63,575 |
| 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 |
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 |
|---|---|---|
| Helios Towers PLC | 171.80 | 10.84 |
| Rs Group PLC | 595.00 | 7.69 |
| Sainsbury (J) PLC | 355.80 | 5.52 |
| Osb Group PLC | 552.50 | 5.04 |
| Hochschild Mining PLC | 336.40 | 4.93 |
| Energean PLC | 1,023.00 | 3.75 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hikma Pharmaceuticals PLC | 1,522.00 | -14.06 |
| Tbc Bank Group PLC | 3,785.00 | -11.87 |
| Smith & Nephew PLC | 1,242.00 | -10.87 |
| Goodwin PLC | 21,200.00 | -9.01 |
| Ashmore Group PLC | 170.80 | -8.86 |
| Diageo PLC | 1,680.00 | -6.54 |