If you invested 1000 GBp in Digitalbox plc (DBOX.L) 10 years ago, it would be worth 31.11 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 926.27 GBp, while 1000 GBp invested 1 year ago would be worth 1,101.88 GBp. This corresponds to total returns of -96.89%, -7.37%, 10.19%, respectively, with annualized returns of -29.31%, -1.52%, 10.19%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 47,745 |
| September 09, 2026 | 5.38 | 5.25 | 5.25 | 5.5 | 5.25 | 400,170 |
| September 08, 2026 | 5.38 | 5.38 | 5.38 | 5.5 | 5.25 | 12,069 |
| September 07, 2026 | 5.38 | 5.38 | 5.38 | 5.5 | 5.25 | 225,389 |
| September 04, 2026 | 5.38 | 5.38 | 5.38 | 5.5 | 5.38 | 29 |
| September 03, 2026 | 5.38 | 5.38 | 5.38 | 5.5 | 5.27 | 118,873 |
| September 02, 2026 | 5.38 | 5.38 | 5.38 | 5.5 | 5.25 | 79,460 |
| September 01, 2026 | 5.38 | 5.38 | 5.38 | 5.5 | 5.25 | 156,067 |
| August 28, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0 |
| August 27, 2026 | 5.5 | 5.38 | 5.38 | 5.5 | 5.25 | 13,419 |
| August 26, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.25 | 123 |
| August 25, 2026 | 5.48 | 5.38 | 5.38 | 5.5 | 5.25 | 87,210 |
| August 24, 2026 | 5.25 | 5.6 | 5.6 | 5.6 | 5 | 1.79M |
| 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 |