Dotlines Global Limited DOTL
LSE · United Kingdom · Technology Services
GBp 8.500.00 (0.00%)
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 8.50 | 0.00% | GBp 8.05 | GBp 8.84 | GBp 8.05 | 270 |
| 2026-09-30 | GBp 8.50 | -2.86% | GBp 8.50 | GBp 8.84 | GBp 8.84 | 28 |
| 2026-09-29 | GBp 8.75 | -10.26% | GBp 9.75 | GBp 9.00 | GBp 8.07 | 4.02K |
| 2026-09-28 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.00 | GBp 9.00 | 22 |
| 2026-09-25 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 7.75 | 40.16K |
| 2026-09-24 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.09 | 120 |
| 2026-09-23 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.00 | 7.01K |
| 2026-09-22 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.00 | 5.73K |
| 2026-09-21 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 8.00 | 25.27K |
| 2026-09-18 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.00 | 5.77K |
| 2026-09-17 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 10.00 | 71 |
| 2026-09-16 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.09 | 198 |
| 2026-09-15 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.40 | GBp 10.40 | 49 |
| 2026-09-14 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.09 | GBp 9.09 | 314 |
| 2026-09-11 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.00 | GBp 9.00 | 5.50K |
| 2026-09-10 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.09 | GBp 9.09 | 293 |
| 2026-09-09 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.09 | GBp 9.09 | 9 |
| 2026-09-08 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.40 | GBp 9.00 | 7.03K |
| 2026-09-07 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.40 | GBp 9.09 | 970 |
| 2026-09-04 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.09 | GBp 9.09 | 33 |
| 2026-09-03 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.40 | GBp 9.09 | 1.07K |
| 2026-09-02 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.40 | GBp 9.00 | 2.13K |
| 2026-09-01 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.41 | GBp 9.09 | 1.32K |
| 2026-08-28 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.09 | GBp 9.09 | 118 |
| 2026-08-27 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.13 | GBp 10.13 | 9 |
| 2026-08-26 | GBp 9.75 | -2.50% | GBp 10.00 | GBp 10.25 | GBp 9.09 | 1.97K |
| 2026-08-25 | GBp 10.00 | -4.76% | GBp 10.50 | GBp 10.40 | GBp 9.50 | 30.08K |
| 2026-08-24 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.90 | GBp 10.00 | 10.40K |
| 2026-08-21 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.00 | GBp 10.00 | 10.00K |
| 2026-08-20 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.90 | GBp 10.06 | 137 |
| 2026-08-19 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.90 | GBp 10.00 | 3.15K |
| 2026-08-18 | GBp 10.50 | -4.55% | GBp 11.00 | GBp 10.56 | GBp 10.00 | 25.07K |
| 2026-08-17 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.40 | GBp 10.55 | 5.09K |
| 2026-08-14 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.08 | GBp 10.55 | 4.76K |
| 2026-08-13 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.08 | GBp 10.55 | 10.50K |
| 2026-08-12 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 10.55 | GBp 10.55 | 2.50K |
| 2026-08-11 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.08 | GBp 10.55 | 3.96K |
| 2026-08-10 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.08 | GBp 11.08 | 199 |
| 2026-08-07 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.08 | GBp 10.55 | 8.90K |
| 2026-08-06 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.08 | GBp 10.55 | 12.23K |
| 2026-08-05 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.08 | GBp 10.60 | 8.36K |
| 2026-08-04 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.09 | GBp 10.60 | 7.93K |
| 2026-08-03 | GBp 11.00 | -2.22% | GBp 11.25 | GBp 11.47 | GBp 10.50 | 34.99K |
| 2026-07-31 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.47 | GBp 11.05 | 3.76K |
| 2026-07-30 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.47 | GBp 11.05 | 6.48K |
| 2026-07-29 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.47 | GBp 11.05 | 6.42K |
| 2026-07-28 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.47 | GBp 11.05 | 1.98K |
| 2026-07-27 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.47 | GBp 11.05 | 5.79K |
| 2026-07-24 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.47 | GBp 11.05 | 1.62K |
| 2026-07-23 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.47 | GBp 11.47 | 461 |
| 2026-07-22 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.48 | GBp 11.03 | 5.48K |
| 2026-07-21 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.45 | GBp 11.02 | 997 |
| 2026-07-20 | GBp 11.25 | +2.27% | GBp 11.00 | GBp 11.45 | GBp 10.55 | 8.02K |
| 2026-07-17 | GBp 11.00 | +4.76% | GBp 10.50 | GBp 10.80 | GBp 10.80 | 9.55K |
| 2026-07-16 | GBp 10.50 | +5.00% | GBp 10.00 | GBp 10.30 | GBp 9.55 | 716 |
| 2026-07-15 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.30 | GBp 9.55 | 1.49K |
| 2026-07-14 | GBp 10.00 | +5.26% | GBp 9.50 | GBp 10.30 | GBp 9.80 | 132 |
| 2026-07-13 | GBp 9.50 | +5.56% | GBp 9.00 | GBp 9.80 | GBp 8.55 | 1.31K |
| 2026-07-10 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.20 | GBp 8.55 | 28 |
| 2026-07-09 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.20 | GBp 9.20 | 241 |
| 2026-07-08 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.20 | GBp 8.55 | 1.47K |
| 2026-07-07 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.20 | GBp 9.20 | 64 |
| 2026-07-06 | GBp 9.00 | +9.09% | GBp 8.25 | GBp 8.45 | GBp 8.45 | 118 |
| 2026-07-03 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.45 | GBp 8.00 | 1.55K |
| 2026-07-02 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.45 | GBp 8.00 | 1.56K |
| 2026-07-01 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.47 | GBp 8.00 | 137 |
| 2026-06-30 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.47 | GBp 8.47 | 47 |
| 2026-06-29 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.47 | GBp 8.00 | 259 |
| 2026-06-26 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.47 | GBp 8.00 | 483 |
| 2026-06-25 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.47 | GBp 8.00 | 368 |
| 2026-06-24 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.25 | GBp 8.25 | 0 |
| 2026-06-23 | GBp 8.25 | 0.00% | GBp 8.47 | GBp 8.47 | GBp 8.47 | 76 |
| 2026-06-22 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.47 | GBp 8.00 | 1.61K |
| 2026-06-19 | GBp 8.25 | -5.71% | GBp 8.75 | GBp 8.85 | GBp 8.00 | 25.38K |
| 2026-06-18 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 8.85 | GBp 8.85 | 112 |
| 2026-06-17 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 8.85 | GBp 8.53 | 20 |
| 2026-06-16 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 8.85 | GBp 8.53 | 694 |
| 2026-06-15 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 8.85 | GBp 8.53 | 1.37K |
| 2026-06-12 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 8.85 | GBp 8.53 | 74 |
| 2026-06-11 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 8.75 | GBp 8.75 | 0 |
| 2026-06-10 | GBp 8.75 | +2.94% | GBp 8.50 | GBp 8.85 | GBp 8.53 | 245 |
| 2026-06-09 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.60 | GBp 8.32 | 1.16K |
| 2026-06-08 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.60 | GBp 8.32 | 1.06K |
| 2026-06-05 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.70 | GBp 8.32 | 2.22K |
| 2026-06-04 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.70 | GBp 8.32 | 441 |
| 2026-06-03 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.70 | GBp 8.32 | 11.51K |
| 2026-06-02 | GBp 8.50 | +3.03% | GBp 8.25 | GBp 8.70 | GBp 8.32 | 11.12K |
| 2026-06-01 | GBp 8.25 | -31.25% | GBp 12.00 | GBp 11.80 | GBp 8.00 | 18.82K |
| 2026-05-29 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 11.80 | GBp 11.12 | 1.07K |
| 2026-05-28 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 11.80 | GBp 11.00 | 1.65K |