If you invested 1000 GBp in Digitalbox plc (DBOX.L) 10 years ago, it would be worth 54.69 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,000 GBp, while 1000 GBp invested 1 year ago would be worth 1,060.61 GBp. This corresponds to total returns of -94.53%, 0%, 6.06%, respectively, with annualized returns of -25.21%, 0%, 6.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.25 | 5.25 | 5.25 | 5.3 | 5.25 | 94,339 |
| August 20, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5.08 | 101,238 |
| August 19, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5.03 | 118,468 |
| August 18, 2026 | 5.05 | 5.25 | 5.25 | 5.4 | 4.8 | 490,481 |
| August 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.8 | 31 |
| August 14, 2026 | 5.05 | 5.05 | 5.05 | 5.3 | 4.8 | 266,930 |
| August 13, 2026 | 5.05 | 5.05 | 5.05 | 5.3 | 5.05 | 308,563 |
| August 12, 2026 | 5.13 | 5.05 | 5.05 | 5.25 | 5.05 | 147,486 |
| August 11, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | 4,448 |
| August 10, 2026 | 5.2 | 5.13 | 5.13 | 5.24 | 5.12 | 177,295 |
| August 07, 2026 | 5.25 | 5.2 | 5.2 | 5.5 | 5 | 1.13M |
| August 06, 2026 | 5.5 | 5.25 | 5.25 | 5.5 | 4.5 | 1.32M |
| August 05, 2026 | 6.25 | 6.3 | 6.3 | 6.3 | 6.25 | 173,304 |
| August 04, 2026 | 6.5 | 6.25 | 6.25 | 6.5 | 6.25 | 1.19M |
| August 03, 2026 | 6.05 | 6.3 | 6.3 | 6.5 | 6 | 3.15M |
| July 31, 2026 | 6.05 | 6.05 | 6.05 | 6.18 | 6.05 | 20,217 |
| July 30, 2026 | 6.05 | 6.05 | 6.05 | 6.2 | 5.96 | 4,554 |
| July 29, 2026 | 5.85 | 6.05 | 6.05 | 6.06 | 5.85 | 265,252 |
| July 28, 2026 | 5.7 | 5.85 | 5.85 | 5.85 | 5.7 | 100,000 |
| July 27, 2026 | 5.6 | 5.6 | 5.6 | 5.7 | 5.5 | 65,685 |
| July 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.5 | 46,020 |
| July 22, 2026 | 5.65 | 5.65 | 5.65 | 5.8 | 5.5 | 101,360 |
| July 21, 2026 | 5.65 | 5.65 | 5.65 | 5.8 | 5.5 | 397 |
| July 20, 2026 | 5.65 | 5.65 | 5.65 | 5.8 | 5.5 | 173,962 |
| July 17, 2026 | 5.65 | 5.65 | 5.65 | 5.8 | 5.5 | 49,451 |
| July 16, 2026 | 5.65 | 5.65 | 5.65 | 5.8 | 5.51 | 338,515 |
| July 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.5 | 35,682 |
| July 14, 2026 | 5.65 | 5.65 | 5.65 | 5.8 | 5.5 | 168,691 |
| July 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.5 | 153 |
| July 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0 |
| July 09, 2026 | 5.55 | 5.65 | 5.65 | 5.8 | 5.5 | 209,238 |
| July 08, 2026 | 5.35 | 5.55 | 5.55 | 5.8 | 5.35 | 884,201 |
| July 07, 2026 | 5.3 | 5.35 | 5.35 | 5.5 | 5 | 2.39M |
| July 06, 2026 | 5.2 | 5.15 | 5.15 | 5.3 | 5 | 658,456 |
| July 03, 2026 | 5.1 | 5.1 | 5.1 | 5.2 | 5 | 445 |
| July 02, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0 |
| July 01, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.05 | 50,000 |
| June 30, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0 |
| June 29, 2026 | 5.1 | 5.1 | 5.1 | 5.2 | 5 | 1,096 |
| June 26, 2026 | 5.1 | 5.1 | 5.1 | 5.2 | 5.1 | 815 |
| June 25, 2026 | 5.1 | 5.1 | 5.1 | 5.2 | 5 | 5,190 |
| June 24, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.05 | 10,000 |
| June 23, 2026 | 5.1 | 5.1 | 5.1 | 5.2 | 5.1 | 14,651 |
| June 22, 2026 | 5.1 | 5.1 | 5.1 | 5.2 | 5 | 767 |
| June 19, 2026 | 5 | 5.1 | 5.1 | 5.2 | 4.9 | 546,361 |
| June 18, 2026 | 5 | 5 | 5 | 5.2 | 4.8 | 255,302 |
| June 17, 2026 | 5 | 5 | 5 | 5 | 5 | 0 |
| June 16, 2026 | 5 | 5 | 5 | 5.2 | 5 | 730 |
| June 15, 2026 | 4.95 | 5 | 5 | 5.2 | 4.8 | 156,602 |
| June 12, 2026 | 4.8 | 4.95 | 4.95 | 5.3 | 4.8 | 667,990 |
| June 11, 2026 | 4.75 | 4.8 | 4.8 | 5 | 4.58 | 408,894 |
| June 10, 2026 | 4.35 | 4.75 | 4.75 | 4.75 | 4.2 | 583,902 |
| June 09, 2026 | 4.5 | 4.35 | 4.35 | 4.5 | 4.25 | 200,853 |
| June 08, 2026 | 4.15 | 4.35 | 4.35 | 4.5 | 4.15 | 1.94M |
| June 05, 2026 | 4.15 | 4.15 | 4.15 | 4.4 | 4.15 | 8 |
| June 04, 2026 | 4.15 | 4.15 | 4.15 | 4.4 | 3.9 | 50,786 |
| June 03, 2026 | 3.9 | 4.15 | 4.15 | 4.15 | 3.9 | 3,980 |
| June 02, 2026 | 4.35 | 4.15 | 4.15 | 4.5 | 4.15 | 115,281 |
| June 01, 2026 | 4.35 | 4.35 | 4.35 | 4.5 | 4.35 | 605 |
| May 29, 2026 | 4.35 | 4.35 | 4.35 | 4.5 | 4.2 | 338 |