LSE · DBOX · stock
Digitalbox plc (DBOX) stock price history
Every LSE trading session of Digitalbox plc from Apr 30, 2003 to Nov 11, 2026: 4,026 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DBOX adjusted close, 2003 to 2026
- £725.00
- All time high, 2006
- £0.0650
- 52 week high, £0.0385 low
- 4,026
- Daily sessions since 2003
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
DBOX key facts
- Digitalbox plc (DBOX) closed at £0.0415 on Nov 11, 2026 on LSE.
- DBOX's all time high close is £725.00, set on Apr 5, 2006; its all time low close is £0.0325 on Oct 11, 2023.
- DBOX's 52 week range is £0.0385 to £0.0650.
- DBOX returned -3.5% over the year to Nov 11, 2026 and -40.1% over five years.
- Over ten years DBOX returned -97%, -28.6% a year compounded.
- DBOX's deepest drawdown was -100.0% from Apr 26, 2006 to Oct 11, 2023.
- DataCedar holds 4,026 daily sessions of DBOX history from Apr 30, 2003 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
DBOX price chart, 2003 to 2026
DBOX returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -19.0% |
| 6 months | -4.6% |
| Year to date | -10.8% |
| 1 year | -3.5% |
| 3 years | +13.7% |
| 5 years | -40.1% |
| 10 years | -96.5% |
| Since Apr 30, 2003 | -100.0% |
| Compound annual growth, 23.5 years | -29.2% |
DBOX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £725.00 on Apr 5, 2006
- All time low close
- £0.0325 on Oct 11, 2023
- 52 week high
- £0.0650 on Aug 3, 2026
- 52 week low
- £0.0385 on Apr 2, 2026
- Deepest drawdown
- -100.0% from Apr 26, 2006 to Oct 11, 2023, not yet recovered
- Best single session
- +271.4% on May 7, 2003
- Worst single session
- -74.4% on May 14, 2012
- Volatility, 1 year annualised
- 46.5%
- Sessions closing higher, 1 year
- 9%
- Best calendar year
- 2005, +265%
- Worst calendar year
- 2012, -86%
DBOX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Apr 30, 2003; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0465 | £0.0650 | £0.0385 | £0.0415 | -10.8% | 18.5M | 125 |
| 2025 | £0.0525 | £0.0550 | £0.0374 | £0.0465 | -4.1% | 6.5M | 130 |
| 2024 | £0.0335 | £0.0500 | £0.0304 | £0.0485 | +44.8% | 9.8M | 130 |
| 2023 | £0.0875 | £0.0899 | £0.0305 | £0.0335 | -59.4% | 8.4M | 128 |
| 2022 | £0.1125 | £0.1740 | £0.0813 | £0.0825 | -5.2% | 25.7M | 124 |
| 2021 | £0.0635 | £0.0930 | £0.0506 | £0.0870 | +55.4% | 24.6M | 140 |
| 2020 | £0.0663 | £0.0899 | £0.0450 | £0.0560 | -15.5% | 27M | 120 |
| 2019 | £0.1400 | £0.1490 | £0.0475 | £0.0663 | -52.7% | 14.9M | 163 |
| 2018 | £0.4400 | £0.4400 | £0.1000 | £0.1400 | -68.2% | 104.9M | 234 |
| 2017 | £1.10 | £1.32 | £0.3600 | £0.4400 | -60.0% | 3.3M | 195 |
| 2016 | £1.00 | £2.00 | £0.6200 | £1.10 | +10.0% | 293.5K | 157 |
| 2015 | £1.36 | £2.00 | £0.8000 | £1.00 | -28.6% | 189.7K | 135 |
| 2014 | £3.66 | £4.40 | £1.20 | £1.40 | -63.2% | 653.4K | 155 |
| 2013 | £3.60 | £7.98 | £3.00 | £3.80 | +5.6% | 323.8K | 161 |
| 2012 | £23.50 | £32.00 | £1.00 | £3.60 | -85.6% | 232.7K | 150 |
| 2011 | £39.00 | £49.00 | £20.00 | £25.00 | -35.9% | 36.4K | 133 |
| 2010 | £102.50 | £120.00 | £25.00 | £39.00 | -61.8% | 146.6K | 209 |
| 2009 | £85.00 | £180.00 | £60.00 | £102.00 | +27.5% | 89.3K | 206 |
| 2008 | £400.00 | £442.50 | £70.00 | £80.00 | -80.0% | 43K | 229 |
| 2007 | £366.00 | £654.00 | £280.00 | £400.00 | +9.3% | 97.4K | 244 |
| 2006 | £445.00 | £770.00 | £350.00 | £366.00 | -17.8% | 11.3K | 225 |
| 2005 | £122.00 | £495.00 | £100.00 | £445.00 | +264.8% | 22.6K | 163 |
| 2004 | £176.00 | £258.00 | £28.00 | £122.00 | -30.7% | 8.1K | 206 |
| 2003 | £140.00 | £520.00 | £82.00 | £176.00 | n/a | 845 | 164 |
DBOX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0415 | -3.5% |
| October 2026 | £0.0430 | -10.4% |
| September 2026 | £0.0480 | -10.7% |
| August 2026 | £0.0538 | -11.2% |
| July 2026 | £0.0605 | +18.6% |
| June 2026 | £0.0510 | +17.2% |
| May 2026 | £0.0435 | 0.0% |
| April 2026 | £0.0435 | +2.4% |
| March 2026 | £0.0425 | 0.0% |
| February 2026 | £0.0425 | -3.4% |
| January 2026 | £0.0440 | -5.4% |
| December 2025 | £0.0465 | +13.4% |
About the DBOX data
Daily bars. 4,026 sessions from Apr 30, 2003 to Nov 11, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 30, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ADBOX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
DBOX share price history
