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 63.75 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 905.86 GBp, while 1000 GBp invested 1 year ago would be worth 1,186.05 GBp. This corresponds to total returns of -93.62%, -9.41%, 18.6%, respectively, with annualized returns of -24.05%, -1.96%, 18.6%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
