Stock listing

LSE:DBOX Digitalbox PLC Share Price

Home listing (LSE) of Digitalbox PLC

Follow Digitalbox PLC into a list and get an email when it puts out news.

Share price · LSE:DBOX

4.15p GBX (pence) 0.00 (0.0%)

Close on Oct 30, 2026

Past year -6.7% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 4.05p – 4.15p GBX (pence)Oct 30, 2026
Volume: 200,000 sharesOct 30, 2026
Market cap: £4.89M GBPAt the close on Oct 30, 2026 · price × 117.9M shares outstanding
52-week range: 3.80p – 6.50p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: £12,743 GBPMedian day 82,528 shares · 3 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
LSE:DBOX · Home	4.15p GBX (pence)	0.00 (0.0%)	200,000	4.05p	4.15p	4.05p	4.15p	Close on Oct 30, 2026
Frankfurt:RLXB	€0.029 EUR	-0.001 (-3.3%)	—	€0.047	€0.047	€0.029	€0.030	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:DBOX · GBX (pence), adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	4.15p	0.00	0.0%	4.05p	4.15p	4.05p	200,000
Tue, Oct 27	4.15p	0.00	0.0%	4.20p	4.20p	4.15p	47,618
Fri, Oct 23	4.15p	-0.15	-3.5%	4.40p	4.40p	4.15p	50,415
Thu, Oct 22	4.30p	0.00	0.0%	4.30p	4.30p	4.20p	22,321
Wed, Oct 21	4.30p	0.00	0.0%	4.30p	4.30p	4.20p	12,024
Tue, Oct 20	4.30p	0.00	0.0%	4.30p	4.30p	4.22p	15,122
Mon, Oct 19	4.30p	-0.15	-3.4%	4.45p	4.70p	4.26p	200,021
Fri, Oct 16	4.45p	0.00	0.0%	4.45p	4.45p	4.26p	20,057
Thu, Oct 15	4.45p	0.00	0.0%	4.45p	4.45p	4.45p	0
Wed, Oct 14	4.45p	0.00	0.0%	4.45p	4.45p	4.20p	459
Tue, Oct 13	4.45p	0.00	0.0%	4.45p	4.47p	4.20p	1,937
Mon, Oct 12	4.45p	0.00	0.0%	4.45p	4.45p	4.20p	73
Fri, Oct 9	4.45p	0.00	0.0%	4.45p	4.45p	4.20p	25
Thu, Oct 8	4.45p	0.00	0.0%	4.45p	4.45p	4.26p	100,000
Wed, Oct 7	4.45p	-0.35	-7.3%	4.80p	5.00p	4.30p	526,110
Tue, Oct 6	4.80p	0.00	0.0%	4.80p	5.00p	4.60p	538,964
Mon, Oct 5	4.80p	0.00	0.0%	4.80p	4.80p	4.60p	123
Fri, Oct 2	4.80p	0.00	0.0%	4.80p	4.80p	4.60p	250,018
Thu, Oct 1	4.80p	0.00	0.0%	4.80p	4.80p	4.60p	154
Wed, Sep 30	4.80p	0.00	0.0%	4.80p	5.00p	4.80p	3,284
Tue, Sep 29	4.80p	0.00	0.0%	4.80p	5.00p	4.80p	20
Mon, Sep 28	4.80p	0.00	0.0%	4.80p	4.80p	4.80p	0
Fri, Sep 25	4.80p	0.00	0.0%	4.80p	5.00p	4.80p	611
Thu, Sep 24	4.80p	-0.125	-2.5%	4.925p	5.25p	4.60p	60,828
Wed, Sep 23	4.925p	-0.225	-4.4%	4.80p	5.25p	4.60p	574,964
Tue, Sep 22	5.15p	0.00	0.0%	5.15p	5.15p	4.71p	82,528
Mon, Sep 21	5.15p	-0.10	-1.9%	5.25p	5.50p	4.80p	153,071
Fri, Sep 18	5.25p	0.00	0.0%	5.25p	5.50p	4.80p	368,769
Thu, Sep 17	5.25p	0.00	0.0%	5.25p	5.25p	5.25p	0
Wed, Sep 16	5.25p	0.00	0.0%	5.25p	5.25p	5.00p	50
Tue, Sep 15	5.25p	0.00	0.0%	5.25p	5.25p	5.00p	90,050
Mon, Sep 14	5.25p	0.00	0.0%	5.25p	5.50p	5.10p	163,336
Fri, Sep 11	5.25p	0.00	0.0%	5.25p	5.289p	5.25p	17,811
Thu, Sep 10	5.25p	0.00	0.0%	5.25p	5.50p	5.00p	47,582
Wed, Sep 9	5.25p	-0.125	-2.3%	5.375p	5.50p	5.25p	300,170
Tue, Sep 8	5.375p	0.00	0.0%	5.375p	5.50p	5.25p	12,048
Mon, Sep 7	5.375p	0.00	0.0%	5.375p	5.50p	5.25p	225,389
Fri, Sep 4	5.375p	0.00	0.0%	5.375p	5.50p	5.375p	18
Thu, Sep 3	5.375p	0.00	0.0%	5.375p	5.50p	5.265p	118,873
Wed, Sep 2	5.375p	0.00	0.0%	5.375p	5.50p	5.25p	78,531
Tue, Sep 1	5.375p	0.00	0.0%	5.375p	5.50p	5.25p	146,441
Fri, Aug 28	5.375p	0.00	0.0%	5.375p	5.38p	5.375p	300,000
Thu, Aug 27	5.375p	0.00	0.0%	5.375p	5.50p	5.25p	13,419
Wed, Aug 26	5.375p	0.00	0.0%	5.375p	5.375p	5.25p	112
Tue, Aug 25	5.375p	-0.225	-4.0%	5.475p	5.50p	5.25p	87,210
Mon, Aug 24	5.60p	+0.35	+6.7%	5.25p	5.60p	5.00p	1,758,792
Fri, Aug 21	5.25p	0.00	0.0%	5.25p	5.30p	5.25p	94,339
Thu, Aug 20	5.25p	0.00	0.0%	5.25p	5.50p	5.075p	101,238
Wed, Aug 19	5.25p	0.00	0.0%	5.25p	5.50p	5.03p	118,468
Tue, Aug 18	5.25p	+0.20	+4.0%	5.05p	5.40p	4.80p	490,481
Mon, Aug 17	5.05p	0.00	0.0%	5.05p	5.05p	4.80p	31
Fri, Aug 14	5.05p	0.00	0.0%	5.05p	5.30p	4.80p	266,927
Thu, Aug 13	5.05p	0.00	0.0%	5.05p	5.30p	5.05p	308,563
Wed, Aug 12	5.05p	-0.075	-1.5%	5.125p	5.25p	5.05p	97,486
Tue, Aug 11	5.125p	0.00	0.0%	5.125p	5.125p	5.12p	2,224
Mon, Aug 10	5.125p	-0.075	-1.4%	5.20p	5.244p	5.115p	120,220
Fri, Aug 7	5.20p	-0.05	-1.0%	5.25p	5.50p	5.00p	1,133,324
Thu, Aug 6	5.25p	-1.05	-16.7%	5.40p	5.40p	4.50p	1,322,253
Wed, Aug 5	6.30p	+0.05	+0.8%	6.294p	6.30p	6.294p	173,304
Tue, Aug 4	6.25p	-0.05	-0.8%	6.40p	6.50p	6.25p	716,924
Mon, Aug 3	6.30p	+0.25	+4.1%	6.05p	6.50p	6.00p	3,153,494
Fri, Jul 31	6.05p	0.00	0.0%	6.05p	6.182p	6.05p	12,130
Thu, Jul 30	6.05p	0.00	0.0%	6.05p	6.20p	5.955p	4,554

Ticker: LSE:DBOX
Asset type: Stock
Sector: Telecom & media
Industry: Media & entertainment
Exchange: LSE
Currency: GBX

What changed lately

Latest news release · Jul 20, 2026
Change of auditor
Latest earnings call · Sep 23, 2026
Digitalbox (LSE:DBOX) — Results for the six months to June 2026
Replay and transcript
Watch replay

Calls

Replays

Digitalbox (LSE:DBOX) — Results for the six months to June 2026
Wed, Sep 23, 2026 · 5:00 AM ET
Watch Transcript
Digitalbox (LSE:DBOX) — Results for the twelve months to 31 December 2025
Tue, Mar 31, 2026 · 5:00 AM ET
Watch Transcript
Digitalbox (LSE:DBOX) — Half Year Results for the six months to June 2025
Tue, Sep 23, 2025 · 5:00 AM ET
Watch Transcript

Latest news

Change of auditor

Jul 20, 2026

Closed 5.65p (0.0%) on Jul 20, 2026

Directorate change

Apr 23, 2026

Closed 4.35p (0.0%) on Apr 23, 2026

FY2025 Trading Update and Notice of Results

Jan 15, 2026

Closed 4.65p (0.0%) on Jan 15, 2026

Trading Update

Dec 4, 2025

Closed 4.75p (+15.9%) on Dec 4, 2025

Unaudited interim results

Sep 23, 2025

Pre-Close Trading Update and Notice of Results

Aug 5, 2025

Result of AGM

Jul 1, 2025

Notice of AGM

Jun 16, 2025

Completion of Acquisition of The Life Network

Jun 9, 2025

Director/PDMR Shareholding

Apr 4, 2025

All Digitalbox PLC news

Decks

Investor Presentation (March 2013)
Investor deck · 17 slides · March 2013

Digitalbox PLC on 6ix

Sector: Telecom & media
Industry: Media & entertainment
News releases: 4 in the last 12 months · 75 in all · newest Jul 20, 2026 · oldest 2019
Calls: 12 calls with a replay · 12 with a transcript · latest Sep 23, 2026
Decks: 1 deck · latest March 2013

Where Digitalbox PLC is listed

Listing	Exchange	Country	Currency
LSE:DBOX · Home listing · This page	LSE	United Kingdom	GBX
LS Exchange:A2PEDJ	LS Exchange	Germany	EUR
Frankfurt:RLXB	Frankfurt	Germany	EUR
Lang & Schwarz:A2PEDJ	Lang & Schwarz	Germany	EUR
Stuttgart:RLXB	Stuttgart	Germany	EUR

LSE:DBOX Digitalbox PLC Share Price

Prices by listing

Daily closes

What changed lately

Change of auditor

Digitalbox (LSE:DBOX) — Results for the six months to June 2026

Calls

Replays

Latest news

Change of auditor

Directorate change

FY2025 Trading Update and Notice of Results

Trading Update

Unaudited interim results

Pre-Close Trading Update and Notice of Results

Result of AGM

Notice of AGM

Completion of Acquisition of The Life Network

Director/PDMR Shareholding

Decks

Investor Presentation (March 2013)

Digitalbox PLC on 6ix

Where Digitalbox PLC is listed