DotDigital Group PLC DOTD
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 53,40+2,40 (+%4,71)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | GBp 47,85 | -%0,83 | GBp 48,30 | GBp 48,90 | GBp 47,20 | 419,61K |