DotDigital Group PLC DOTD
LSE · United Kingdom · Technology Services
GBp 53.40+2.40 (+4.71%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 53.40 | +4.71% | GBp 51.00 | GBp 53.90 | GBp 50.80 | 1.81M |
| 2026-09-30 | GBp 51.00 | +5.26% | GBp 48.25 | GBp 51.00 | GBp 47.50 | 1.44M |
| 2026-09-29 | GBp 48.45 | +4.19% | GBp 46.50 | GBp 48.85 | GBp 46.08 | 1.19M |
| 2026-09-28 | GBp 46.50 | -3.23% | GBp 47.30 | GBp 49.00 | GBp 46.50 | 550.42K |
| 2026-09-25 | GBp 48.05 | -1.54% | GBp 47.60 | GBp 48.60 | GBp 47.48 | 513.82K |
| 2026-09-24 | GBp 48.80 | +0.31% | GBp 48.30 | GBp 49.00 | GBp 47.50 | 262.18K |
| 2026-09-23 | GBp 48.65 | -0.41% | GBp 48.95 | GBp 49.00 | GBp 47.45 | 519.34K |
| 2026-09-22 | GBp 48.85 | +1.24% | GBp 48.30 | GBp 49.00 | GBp 47.45 | 305.45K |
| 2026-09-21 | GBp 48.25 | -1.53% | GBp 48.75 | GBp 50.00 | GBp 47.90 | 517.11K |
| 2026-09-18 | GBp 49.00 | +0.93% | GBp 48.00 | GBp 49.85 | GBp 48.00 | 1.37M |
| 2026-09-17 | GBp 48.55 | +1.15% | GBp 48.95 | GBp 48.95 | GBp 48.00 | 699.30K |
| 2026-09-16 | GBp 48.00 | -1.44% | GBp 49.00 | GBp 49.00 | GBp 47.10 | 266.58K |
| 2026-09-15 | GBp 48.70 | +1.14% | GBp 48.40 | GBp 48.95 | GBp 47.05 | 393.46K |
| 2026-09-14 | GBp 48.15 | +0.21% | GBp 48.25 | GBp 49.00 | GBp 47.10 | 743.41K |
| 2026-09-11 | GBp 48.05 | +0.42% | GBp 48.00 | GBp 48.95 | GBp 47.05 | 252.26K |
| 2026-09-10 | GBp 47.85 | +0.42% | GBp 47.50 | GBp 49.45 | GBp 47.15 | 244.25K |
| 2026-09-09 | GBp 47.65 | -1.65% | GBp 48.40 | GBp 49.50 | GBp 47.55 | 564.39K |
| 2026-09-08 | GBp 48.45 | -3.49% | GBp 52.90 | GBp 52.90 | GBp 48.00 | 326.13K |
| 2026-09-07 | GBp 50.20 | -0.99% | GBp 50.90 | GBp 52.30 | GBp 50.00 | 447.21K |
| 2026-09-04 | GBp 50.70 | -1.93% | GBp 51.50 | GBp 52.30 | GBp 50.00 | 333.08K |
| 2026-09-03 | GBp 51.70 | +1.97% | GBp 51.10 | GBp 52.90 | GBp 50.51 | 267.97K |
| 2026-09-02 | GBp 50.70 | -1.55% | GBp 51.50 | GBp 52.10 | GBp 50.40 | 362.48K |
| 2026-09-01 | GBp 51.50 | -4.28% | GBp 55.00 | GBp 55.00 | GBp 51.50 | 414.13K |
| 2026-08-28 | GBp 53.80 | +0.37% | GBp 55.00 | GBp 55.00 | GBp 52.70 | 736.37K |
| 2026-08-27 | GBp 53.60 | +1.52% | GBp 52.70 | GBp 54.90 | GBp 52.60 | 504.30K |
| 2026-08-26 | GBp 52.80 | -3.30% | GBp 54.80 | GBp 55.90 | GBp 52.50 | 1.46M |
| 2026-08-25 | GBp 54.60 | +0.18% | GBp 54.50 | GBp 56.00 | GBp 54.00 | 1.06M |
| 2026-08-24 | GBp 54.50 | +1.30% | GBp 54.40 | GBp 55.50 | GBp 52.00 | 955.59K |
| 2026-08-21 | GBp 53.80 | +0.56% | GBp 51.00 | GBp 54.50 | GBp 51.00 | 607.38K |
| 2026-08-20 | GBp 53.50 | -0.56% | GBp 53.10 | GBp 53.90 | GBp 52.24 | 307.24K |
| 2026-08-19 | GBp 53.80 | +2.48% | GBp 51.00 | GBp 53.80 | GBp 51.00 | 484.40K |
| 2026-08-18 | GBp 52.50 | +1.94% | GBp 52.50 | GBp 53.89 | GBp 51.60 | 5.27M |
| 2026-08-17 | GBp 51.50 | -0.19% | GBp 51.60 | GBp 52.40 | GBp 51.30 | 2.17M |
| 2026-08-14 | GBp 51.60 | +1.78% | GBp 51.50 | GBp 52.70 | GBp 51.30 | 452.51K |
| 2026-08-13 | GBp 50.70 | +2.32% | GBp 50.70 | GBp 51.50 | GBp 49.60 | 745.64K |
| 2026-08-12 | GBp 49.55 | -2.46% | GBp 51.40 | GBp 51.50 | GBp 49.40 | 529.45K |
| 2026-08-11 | GBp 50.80 | +0.40% | GBp 51.50 | GBp 51.50 | GBp 50.10 | 326.94K |
| 2026-08-10 | GBp 50.60 | +1.71% | GBp 50.40 | GBp 51.80 | GBp 48.50 | 2.72M |
| 2026-08-07 | GBp 49.75 | +0.51% | GBp 50.00 | GBp 50.10 | GBp 49.00 | 1.10M |
| 2026-08-06 | GBp 49.50 | -1.00% | GBp 50.00 | GBp 50.80 | GBp 48.95 | 602.43K |
| 2026-08-05 | GBp 50.00 | -1.38% | GBp 50.90 | GBp 52.20 | GBp 50.00 | 323.48K |
| 2026-08-04 | GBp 50.70 | -1.17% | GBp 53.50 | GBp 53.50 | GBp 50.50 | 729.99K |
| 2026-08-03 | GBp 51.30 | -0.97% | GBp 53.00 | GBp 53.60 | GBp 51.30 | 878.08K |
| 2026-07-31 | GBp 51.80 | -3.00% | GBp 53.20 | GBp 54.30 | GBp 51.80 | 2.33M |
| 2026-07-30 | GBp 53.40 | +1.33% | GBp 52.80 | GBp 54.00 | GBp 52.30 | 2.58M |
| 2026-07-29 | GBp 52.70 | +3.94% | GBp 51.00 | GBp 52.80 | GBp 49.70 | 7.61M |
| 2026-07-28 | GBp 50.70 | +5.63% | GBp 47.00 | GBp 50.70 | GBp 47.00 | 2.32M |
| 2026-07-27 | GBp 48.00 | +1.69% | GBp 49.00 | GBp 49.00 | GBp 47.10 | 856.34K |
| 2026-07-24 | GBp 47.20 | +2.16% | GBp 46.30 | GBp 48.45 | GBp 46.20 | 1.90M |
| 2026-07-23 | GBp 46.20 | -3.75% | GBp 48.05 | GBp 49.20 | GBp 46.05 | 1.05M |
| 2026-07-22 | GBp 48.00 | +4.80% | GBp 45.40 | GBp 49.20 | GBp 45.20 | 19.59M |
| 2026-07-21 | GBp 45.80 | +0.77% | GBp 45.50 | GBp 47.45 | GBp 45.30 | 1.06M |
| 2026-07-20 | GBp 45.45 | -1.84% | GBp 46.20 | GBp 47.55 | GBp 45.10 | 468.03K |
| 2026-07-17 | GBp 46.30 | +1.87% | GBp 47.60 | GBp 47.60 | GBp 45.40 | 675.87K |
| 2026-07-16 | GBp 45.45 | -1.41% | GBp 46.00 | GBp 46.75 | GBp 45.10 | 422.84K |
| 2026-07-15 | GBp 46.10 | -2.54% | GBp 46.50 | GBp 47.30 | GBp 45.75 | 1.12M |
| 2026-07-14 | GBp 47.30 | +3.61% | GBp 47.90 | GBp 47.90 | GBp 45.20 | 1.61M |
| 2026-07-13 | GBp 45.65 | +0.55% | GBp 45.40 | GBp 47.60 | GBp 45.40 | 688.51K |
| 2026-07-10 | GBp 45.40 | -0.33% | GBp 45.90 | GBp 47.75 | GBp 45.25 | 1.39M |
| 2026-07-09 | GBp 45.55 | -0.55% | GBp 46.00 | GBp 48.00 | GBp 45.05 | 861.77K |
| 2026-07-08 | GBp 45.80 | -2.55% | GBp 47.00 | GBp 48.95 | GBp 45.60 | 564.42K |
| 2026-07-07 | GBp 47.00 | +0.97% | GBp 46.85 | GBp 48.80 | GBp 46.30 | 269.96K |
| 2026-07-06 | GBp 46.55 | +0.87% | GBp 46.95 | GBp 47.98 | GBp 45.74 | 642.71K |
| 2026-07-03 | GBp 46.15 | +3.59% | GBp 45.00 | GBp 46.30 | GBp 44.27 | 10.61M |
| 2026-07-02 | GBp 44.55 | -1.00% | GBp 44.50 | GBp 45.90 | GBp 44.00 | 1.17M |
| 2026-07-01 | GBp 45.00 | +6.64% | GBp 42.30 | GBp 45.30 | GBp 42.25 | 579.08K |
| 2026-06-30 | GBp 42.20 | +0.72% | GBp 42.00 | GBp 42.75 | GBp 40.80 | 580.07K |
| 2026-06-29 | GBp 41.90 | -0.36% | GBp 42.45 | GBp 42.75 | GBp 40.80 | 403.66K |
| 2026-06-26 | GBp 42.05 | +0.60% | GBp 43.00 | GBp 43.00 | GBp 40.80 | 364.46K |
| 2026-06-25 | GBp 41.80 | -1.53% | GBp 42.15 | GBp 42.90 | GBp 41.55 | 574.57K |
| 2026-06-24 | GBp 42.45 | +0.95% | GBp 42.00 | GBp 42.85 | GBp 41.35 | 494.10K |
| 2026-06-23 | GBp 42.05 | -1.98% | GBp 43.35 | GBp 44.50 | GBp 42.00 | 979.55K |
| 2026-06-22 | GBp 42.90 | -5.71% | GBp 46.25 | GBp 46.25 | GBp 42.78 | 1.25M |
| 2026-06-19 | GBp 45.50 | +2.48% | GBp 45.50 | GBp 46.20 | GBp 44.35 | 1.32M |
| 2026-06-18 | GBp 44.40 | -2.31% | GBp 45.30 | GBp 47.60 | GBp 44.20 | 1.24M |
| 2026-06-17 | GBp 45.45 | -1.20% | GBp 47.75 | GBp 47.75 | GBp 45.25 | 450.87K |
| 2026-06-16 | GBp 46.00 | -0.76% | GBp 47.05 | GBp 47.95 | GBp 45.65 | 912.09K |
| 2026-06-15 | GBp 46.35 | -0.11% | GBp 48.00 | GBp 48.00 | GBp 46.35 | 574.05K |
| 2026-06-12 | GBp 46.40 | +0.22% | GBp 47.00 | GBp 48.00 | GBp 45.80 | 914.38K |
| 2026-06-11 | GBp 46.30 | -2.01% | GBp 46.85 | GBp 47.25 | GBp 45.50 | 651.82K |
| 2026-06-10 | GBp 47.25 | +0.11% | GBp 48.50 | GBp 48.50 | GBp 46.00 | 993.66K |
| 2026-06-09 | GBp 47.20 | -1.56% | GBp 47.50 | GBp 49.25 | GBp 47.00 | 1.09M |
| 2026-06-08 | GBp 47.95 | +0.63% | GBp 50.50 | GBp 50.50 | GBp 47.25 | 1.67M |
| 2026-06-05 | GBp 47.65 | -2.36% | GBp 49.55 | GBp 50.60 | GBp 47.65 | 747.69K |
| 2026-06-04 | GBp 48.80 | +1.67% | GBp 48.35 | GBp 50.20 | GBp 48.05 | 667.17K |
| 2026-06-03 | GBp 48.00 | -4.57% | GBp 49.20 | GBp 51.70 | GBp 47.85 | 934.81K |
| 2026-06-02 | GBp 50.30 | -1.37% | GBp 51.00 | GBp 51.90 | GBp 49.55 | 1.14M |
| 2026-06-01 | GBp 51.00 | +2.00% | GBp 50.10 | GBp 51.00 | GBp 48.55 | 1.75M |
| 2026-05-29 | GBp 50.00 | +2.46% | GBp 48.80 | GBp 50.00 | GBp 48.80 | 1.89M |
| 2026-05-28 | GBp 48.80 | +1.99% | GBp 49.50 | GBp 49.50 | GBp 47.55 | 1.70M |