Digitalbox plc (DBOX.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DBOX.L Historical Return
If you invested 1000 GBp in Digitalbox plc (DBOX.L) 10 years ago, it would be worth 40.57 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 623.19 GBp, while 1000 GBp invested 1 year ago would be worth 966.29 GBp. This corresponds to total returns of -95.94%, -37.68%, -3.37%, respectively, with annualized returns of -27.42%, -9.02%, -3.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DBOX.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.2 | 24,048 |
| October 20, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.22 | 30,244 |
| October 19, 2026 | 4.45 | 4.3 | 4.3 | 4.7 | 4.26 | 200,021 |
| October 16, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.26 | 40,114 |
| October 15, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| October 14, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.2 | 459 |
| October 13, 2026 | 4.45 | 4.45 | 4.45 | 4.47 | 4.2 | 1,937 |
| October 12, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.2 | 146 |
| October 09, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.2 | 25 |
| October 08, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.26 | 200,000 |
| October 07, 2026 | 4.8 | 4.45 | 4.45 | 5 | 4.3 | 526,111 |
| October 06, 2026 | 5 | 4.8 | 4.8 | 5 | 4.6 | 538,964 |
| October 05, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.6 | 209 |
| October 02, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.6 | 500,018 |
| October 01, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.6 | 308 |
| September 30, 2026 | 4.8 | 4.8 | 4.8 | 5 | 4.8 | 3,384 |
| September 29, 2026 | 4.8 | 4.8 | 4.8 | 5 | 4.8 | 40 |
| September 28, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| September 25, 2026 | 4.8 | 4.8 | 4.8 | 5 | 4.8 | 612 |
| September 24, 2026 | 4.93 | 4.8 | 4.8 | 5.25 | 4.6 | 60,829 |
| September 23, 2026 | 4.8 | 4.93 | 4.93 | 5.25 | 4.6 | 574,965 |
| September 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.71 | 82,528 |
| September 21, 2026 | 5.15 | 5.15 | 5.15 | 5.5 | 4.8 | 153,072 |
| September 18, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 4.8 | 468,769 |
| September 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| September 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5 | 100 |
| September 15, 2026 | 5.1 | 5.25 | 5.25 | 5.25 | 5 | 90,100 |
| September 11, 2026 | 5.25 | 5.25 | 5.25 | 5.29 | 5.25 | 17,811 |
| 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 |
AD
