Digitalbox plc (DBOX.L) LSE

4.15

-0.2(-4.60%)

Updated at June 02 04:23PM

Currency In GBp

DBOX.L Historical Return

If you invested 1000 GBp in Digitalbox plc (DBOX.L) 10 years ago, it would be worth 51.88 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 721.74 GBp, while 1000 GBp invested 1 year ago would be worth 976.47 GBp. This corresponds to total returns of -94.81%, -27.83%, -2.35%, respectively, with annualized returns of -25.6%, -6.31%, -2.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DBOX.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2026	4.35	4.35	4.35	4.5	4.2	201
May 27, 2026	4.5	4.35	4.35	4.5	4.35	1,356
May 26, 2026	4.5	4.35	4.35	4.5	4.2	3,020
May 22, 2026	4.35	4.35	4.35	4.5	4.2	400
May 21, 2026	4.35	4.35	4.35	4.5	4.2	140
May 20, 2026	4.35	4.35	4.35	4.35	4.35	0
May 19, 2026	4.3	4.35	4.35	4.5	4.2	1,646
May 18, 2026	4.35	4.35	4.35	4.5	4.2	120
May 15, 2026	4.5	4.35	4.35	4.5	4.2	12,500
May 14, 2026	4.35	4.35	4.35	4.5	4.35	100
May 13, 2026	4.35	4.35	4.35	4.5	4.35	44
May 12, 2026	4.35	4.35	4.35	4.35	4.35	0
May 11, 2026	4.35	4.35	4.35	4.35	4.27	79,864
May 08, 2026	4.2	4.35	4.35	4.4	4.2	7,002
May 07, 2026	4.5	4.35	4.35	4.5	4.2	631
May 06, 2026	4.27	4.35	4.35	4.35	4.27	40,000
May 05, 2026	4.35	4.35	4.35	4.35	4.2	1,447
May 01, 2026	4.35	4.35	4.35	4.5	4.2	1,482
April 30, 2026	4.35	4.35	4.35	4.5	4.35	62
April 29, 2026	4.5	4.35	4.35	4.5	4.2	128
April 28, 2026	4.35	4.35	4.35	4.5	4.2	35,074
April 27, 2026	4.35	4.35	4.35	4.35	4.35	0
April 24, 2026	4.35	4.35	4.35	4.4	4.35	11,273
April 23, 2026	4.35	4.35	4.35	4.5	4.31	266,158
April 22, 2026	4.35	4.35	4.35	4.35	4.35	0
April 21, 2026	4.35	4.35	4.35	4.35	4.31	9,524
April 20, 2026	4.49	4.35	4.35	4.49	4.35	22,250
April 17, 2026	4.25	4.35	4.35	4.5	4.25	447,986
April 16, 2026	4.25	4.5	4.5	4.5	4	122
April 15, 2026	4.25	4.3	4.3	4.5	4	1,622
April 14, 2026	4	4.25	4.25	4.5	4	28
April 13, 2026	4.25	4.25	4.25	4.5	4.25	4,350
April 10, 2026	4.25	4.25	4.25	4.5	4	635
April 09, 2026	4.25	4.25	4.25	4.5	4	32,943
April 08, 2026	4.15	4.25	4.25	4.5	4.15	70,592
April 07, 2026	4.15	4.15	4.15	4.5	4.15	2,338
April 02, 2026	3.9	4.15	4.15	4.5	3.85	207,180
April 01, 2026	3.9	3.9	3.9	4	3.9	244,647
March 31, 2026	4.25	3.9	3.9	4.25	3.82	579,062
March 30, 2026	4.25	4.25	4.25	4.32	4.01	22,688
March 27, 2026	4.5	4.25	4.25	4.5	4.01	200,239
March 26, 2026	4.25	4.25	4.25	4.25	4.25	43,817
March 25, 2026	4.25	4.25	4.25	4.4	4	6,043
March 24, 2026	4.25	4.25	4.25	4.28	4	213,941
March 23, 2026	4.25	4	4.25	4.25	4	1,869
March 20, 2026	4.25	4.25	4.25	4.25	4	12,148
March 19, 2026	4.25	4.25	4.25	4.25	4.25	2.44M
March 18, 2026	4.25	4.25	4.25	4.25	4.25	1.12M
March 17, 2026	4.25	4.25	4.25	4.25	3.85	80,999
March 16, 2026	4.25	4.25	4.25	4.5	4	177,369
March 13, 2026	4.25	4.25	4.25	4.5	4.13	180,999
March 12, 2026	4.25	4.25	4.25	4.25	4	23,531
March 11, 2026	4.25	4.25	4.25	4.5	4	45,709
March 10, 2026	4.25	4.25	4.25	4.25	4	8
March 09, 2026	-1	-1	4.25	-1	-1	0
March 06, 2026	4.25	4.25	4.25	4.38	4	10,005
March 05, 2026	4.25	4.25	4.25	4.5	4	271