XLON:DBOX
Digitalbox PLC Stock Price (Quote)
£3.80
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £3.60 | £4.00 | Friday, 10th May 2024 DBOX.L stock ended at £3.80. During the day the stock fluctuated 0% from a day low at £3.80 to a day high of £3.80. |
| 90 days | £3.60 | £4.20 | |
| 52 weeks | £3.00 | £8.20 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | £3.80 | £3.80 | £3.80 | £3.80 | 0 |
| May 09, 2024 | £3.80 | £3.80 | £3.80 | £3.80 | 0 |
| May 08, 2024 | £3.80 | £3.80 | £3.80 | £3.80 | 0 |
| May 07, 2024 | £3.60 | £3.80 | £3.60 | £3.80 | 5 048 |
| May 03, 2024 | £3.80 | £3.80 | £3.80 | £3.80 | 0 |
| May 02, 2024 | £3.80 | £3.80 | £3.80 | £3.80 | 0 |
| May 01, 2024 | £3.62 | £3.80 | £3.62 | £3.80 | 2 500 |
| Apr 30, 2024 | £3.62 | £3.80 | £3.62 | £3.80 | 10 000 |
| Apr 29, 2024 | £3.60 | £3.80 | £3.60 | £3.80 | 134 093 |
| Apr 26, 2024 | £3.74 | £3.80 | £3.74 | £3.80 | 26 500 |
| Apr 25, 2024 | £3.60 | £3.80 | £3.60 | £3.80 | 1 125 |
| Apr 24, 2024 | £3.80 | £3.80 | £3.80 | £3.80 | 97 |
| Apr 23, 2024 | £3.80 | £3.80 | £3.80 | £3.80 | 0 |
| Apr 22, 2024 | £3.80 | £3.80 | £3.80 | £3.80 | 0 |
| Apr 19, 2024 | £3.60 | £3.80 | £3.60 | £3.80 | 108 755 |
| Apr 18, 2024 | £3.80 | £3.80 | £3.80 | £3.80 | 0 |
| Apr 17, 2024 | £3.60 | £3.80 | £3.60 | £3.80 | 81 368 |
| Apr 16, 2024 | £3.90 | £3.90 | £3.90 | £3.90 | 0 |
| Apr 15, 2024 | £3.83 | £3.90 | £3.80 | £3.90 | 139 000 |
| Apr 12, 2024 | £4.00 | £4.00 | £4.00 | £4.00 | 0 |
| Apr 11, 2024 | £3.83 | £4.00 | £3.83 | £4.00 | 2 546 |
| Apr 10, 2024 | £3.95 | £4.00 | £3.95 | £4.00 | 708 |
| Apr 09, 2024 | £3.96 | £3.96 | £3.96 | £3.96 | 24 772 |
| Apr 08, 2024 | £3.81 | £3.81 | £3.81 | £3.81 | 0 |
| Apr 05, 2024 | £4.00 | £4.00 | £3.81 | £3.81 | 1 144 |
