4.15p+0.00 (+0.00%)15 Jul 2025, 15:44
Digitalbox PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Jun 3, 2025 | 4.35p | 4.50p | 3.80p | 4.25p | 234,446 |
May 30, 2025 | 4.35p | 4.50p | 4.21p | 4.35p | 8,233 |
May 29, 2025 | 4.35p | 4.40p | 4.20p | 4.35p | 19,261 |
May 28, 2025 | 4.35p | 4.50p | 4.33p | 4.35p | 34,488 |
May 27, 2025 | 4.35p | 4.33p | 4.21p | 4.35p | 100,200 |
May 23, 2025 | 4.35p | 4.21p | 4.21p | 4.35p | 10,772 |
May 22, 2025 | 4.35p | 4.21p | 4.21p | 4.35p | 7,209 |
May 20, 2025 | 4.35p | 4.50p | 4.21p | 4.35p | 25,850 |
May 16, 2025 | 4.35p | 4.21p | 4.21p | 4.35p | 250 |
May 15, 2025 | 4.35p | 4.21p | 4.20p | 4.35p | 506,400 |
May 14, 2025 | 4.35p | 4.21p | 4.21p | 4.35p | 10,546 |
May 9, 2025 | 4.35p | 4.33p | 4.25p | 4.35p | 132,286 |
May 7, 2025 | 4.35p | 4.20p | 4.20p | 4.35p | 15,655 |
May 1, 2025 | 4.35p | 4.35p | 4.20p | 4.35p | 70,000 |
Apr 30, 2025 | 4.35p | 4.20p | 4.20p | 4.35p | 37,758 |
Apr 16, 2025 | 4.35p | 4.50p | 4.20p | 4.35p | 69,118 |
Apr 15, 2025 | 4.35p | 4.21p | 4.20p | 4.35p | 4,004 |
Apr 14, 2025 | 4.35p | 4.44p | 4.44p | 4.35p | 45 |
Apr 10, 2025 | 4.35p | 4.50p | 4.50p | 4.35p | 2 |
Apr 9, 2025 | 4.35p | 4.35p | 4.21p | 4.35p | 104,000 |
Apr 8, 2025 | 4.35p | 4.21p | 4.21p | 4.35p | 4,954 |
Apr 7, 2025 | 4.35p | 4.44p | 4.20p | 4.35p | 67,948 |
Apr 4, 2025 | 4.35p | 4.40p | 4.40p | 4.35p | 100,000 |
Apr 3, 2025 | 4.35p | 4.21p | 4.21p | 4.35p | 20,000 |
Apr 2, 2025 | 4.35p | 4.44p | 4.30p | 4.35p | 203,193 |
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 |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.