EODData

MEMBERSHIP REGISTER LOG IN

LSE, DBOX: Digitalbox PLC

25 Sep 2025
LAST:

4.450

CHANGE:
 0.30		OPEN:
4.500		HIGH:
4.500		ASK:
6.300		VOLUME:
165.5K
CHG(%):
6.32		PREV:
4.750		LOW:
4.100		BID:
5.300		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 Sep 254.5004.5004.1004.450165.5K
24 Sep 254.9004.9004.6004.7502.4K
23 Sep 254.6004.7504.5104.750216.7K
22 Sep 254.7004.8004.6904.800147K
19 Sep 254.5004.8004.5004.500110K
18 Sep 254.6204.8004.6204.80063.6K
17 Sep 255.0005.0004.7204.800354.5K
16 Sep 254.8004.8004.8004.8000
15 Sep 255.0005.0004.7404.80010.2K
12 Sep 254.7404.8004.7254.74010.3K

COMPANY PROFILE

Name:Digitalbox PLC
About:Digitalbox plc, a holding company, engages in the publication of consumer media through digital mobile channel. It owns and operates Entertainment Daily that produces and publishes online UK entertainment news covering TV, show business, and celebrities; The Tab, a student and youth culture site; The Daily Mash, which delivers online satirical news articles; The Poke that curate's funny content from the web and social media; and TV Guide, which delivers the latest information to consumers. The company also owns Emmerdale Insider, a fan based website delivering the latest news, spoilers, and exclusive insights about soaps; Royal Insider that delivers the latest news and facts; and Reality Shrine, which provides the go-to destination for the latest news, gossip, and insights on the TV shows. In addition, it offers Graphene, a mobile-first delivery platform. Digitalbox plc is headquartered in Bath, the United Kingdom.
Address:Northgate House, Bath, United Kingdom, BA1 1RG
Website:https://www.digitalbox.com
ISIN:GB00BJK9H642
LEI:213800SZMUM1M5ROGI69

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:4.65
MA10:4.72
MA20:4.77
MA50:4.69
MA100:4.46
MA200:4.49
RSI14:33.64
WPR14:-100.00
MTM14:-0.35
ROC14:-0.07
ATR:0.23
Week High:4.90
Week Low:4.10
Month High:5.30
Month Low:4.10
Year High:5.50
Year Low:3.21
Volatility:1.02

RECENT SPLITS

Date Ratio
28 Feb 2019125-2500
14 May 20181-100