Dotdigital Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	91.000	95.500	91.000	94.300	91.374	346,463
2024-06-10	93.100	95.700	92.100	93.300	90.405	144,185
2024-06-07	93.000	95.600	91.713	92.800	89.921	242,597
2024-06-06	90.000	95.400	90.000	92.900	90.018	124,066
2024-06-05	97.000	97.100	92.000	93.300	90.405	272,772
2024-06-04	95.600	97.100	93.000	93.000	90.115	815,027
2024-06-03	93.400	98.600	93.100	95.200	92.246	222,486
2024-05-31	95.600	97.900	94.285	95.600	92.634	425,070
2024-05-30	92.600	97.400	92.600	97.300	94.281	177,839
2024-05-29	96.000	98.400	94.000	95.200	92.246	180,183
2024-05-28	97.500	100.00	97.100	97.200	94.184	212,064
2024-05-24	98.300	100.00	97.000	98.200	95.153	658,353
2024-05-23	96.900	100.40	96.700	100.00	96.898	193,178
2024-05-22	101.00	101.00	96.000	96.900	93.894	204,528
2024-05-21	98.300	100.00	96.600	97.500	94.475	407,243
2024-05-20	99.300	99.900	96.700	97.600	94.572	230,872
2024-05-17	96.700	99.900	93.500	98.400	95.347	532,272
2024-05-16	94.000	97.300	92.500	97.300	94.281	2,685,228
2024-05-15	94.300	96.900	92.800	93.700	90.793	429,701
2024-05-14	97.900	97.900	93.400	94.800	91.859	951,637
2024-05-13	97.000	97.300	92.100	95.100	92.150	492,522
2024-05-10	97.000	97.900	95.051	97.100	94.087	499,239
2024-05-09	94.400	97.900	94.400	97.100	94.087	165,058
2024-05-08	95.900	97.400	94.992	96.000	93.022	373,662
2024-05-07	89.100	96.300	89.100	96.100	93.119	605,194
2024-05-03	92.400	97.000	89.000	90.600	87.789	518,541
2024-05-02	93.100	96.900	92.000	92.400	89.533	275,505
2024-05-01	94.100	96.900	93.000	93.700	90.793	251,567
2024-04-30	93.600	95.696	92.700	93.500	90.599	378,374
2024-04-29	92.800	96.894	92.200	93.200	90.308	252,739
2024-04-26	95.500	97.700	92.800	93.000	90.115	489,490
2024-04-25	99.800	100.77	95.400	95.600	92.634	565,768
2024-04-24	97.400	100.20	96.600	100.00	96.898	1,239,626
2024-04-23	94.300	98.100	94.100	97.200	94.184	519,860
2024-04-22	95.600	97.300	94.000	95.100	92.150	396,685
2024-04-19	95.900	96.556	94.700	96.100	93.119	581,917
2024-04-18	94.100	96.800	93.068	95.100	92.150	262,398
2024-04-17	96.900	98.400	94.200	94.500	91.568	617,969
2024-04-16	94.000	99.400	90.100	97.900	94.863	841,271
2024-04-15	90.900	95.000	90.900	93.100	90.212	869,912
2024-04-12	92.800	94.600	85.100	93.800	90.890	990,194
2024-04-11	89.900	92.400	89.000	91.900	89.049	349,763
2024-04-10	89.000	91.100	87.350	90.500	87.692	610,651
2024-04-09	86.200	88.900	86.002	88.000	85.270	471,097
2024-04-08	84.200	87.520	84.200	86.400	83.719	700,234
2024-04-05	86.900	86.900	83.200	85.600	82.944	1,020,992
2024-04-04	85.000	87.900	85.000	85.800	83.138	316,880
2024-04-03	84.600	88.000	84.600	86.200	83.526	426,188
2024-04-02	86.000	87.900	84.400	87.000	84.301	525,031
2024-03-28	85.000	87.500	83.836	86.000	83.332	592,551
2024-03-27	88.000	88.000	84.700	85.200	82.557	335,346
2024-03-26	86.700	88.000	83.200	87.200	84.495	398,841
2024-03-25	88.500	88.500	84.497	86.500	83.816	364,165
2024-03-22	88.000	88.800	85.000	85.500	82.847	348,665
2024-03-21	89.700	90.900	86.200	87.300	84.592	391,887
2024-03-20	86.500	91.500	86.400	87.500	84.785	344,823
2024-03-19	89.700	97.800	86.600	87.200	84.495	238,971
2024-03-18	88.600	90.000	84.800	88.200	85.464	1,111,554
2024-03-15	92.800	93.800	86.000	86.300	83.623	1,097,455
2024-03-14	92.300	93.000	89.100	90.400	87.595	336,442

← NewerPage 11 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-08	0.0121 GBP
2025-01-09	0.0110 GBP
2024-01-11	0.0100 GBP
2023-01-12	0.0098 GBP
2022-01-13	0.0086 GBP
2021-01-07	0.0083 GBP
2020-01-13	0.4994 GBP
2020-01-09	0.0067 GBP
2019-01-10	0.0064 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.