Dotdigital Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	47.000	50.700	47.000	50.700	50.700	2,315,454
2026-07-27	49.000	49.000	47.100	48.000	48.000	856,337
2026-07-24	46.300	48.450	46.200	47.200	47.200	1,903,407
2026-07-23	48.050	49.200	46.050	46.200	46.200	1,054,220
2026-07-22	45.400	49.200	45.200	48.000	48.000	20,442,579
2026-07-21	45.500	47.450	45.300	45.800	45.800	1,058,233
2026-07-20	46.200	47.550	45.100	45.450	45.450	468,029
2026-07-17	47.600	47.600	45.400	46.300	46.300	675,866
2026-07-16	46.000	46.750	45.101	45.450	45.450	422,843
2026-07-15	46.500	47.300	45.750	46.100	46.100	1,118,742
2026-07-14	47.900	47.900	45.200	47.300	47.300	1,608,611
2026-07-13	45.400	47.600	45.400	45.650	45.650	688,509
2026-07-10	45.900	47.750	45.250	45.400	45.400	1,699,076
2026-07-09	46.000	48.000	45.050	45.550	45.550	861,775
2026-07-08	47.000	48.950	45.600	45.800	45.800	564,424
2026-07-07	46.850	48.800	46.300	47.000	47.000	269,956
2026-07-06	46.950	47.977	45.744	46.550	46.550	642,710
2026-07-03	45.000	46.300	44.271	46.150	46.150	10,611,345
2026-07-02	44.500	45.900	44.000	44.550	44.550	1,171,589
2026-07-01	42.300	45.300	42.250	45.000	45.000	579,085
2026-06-30	42.000	42.750	40.800	42.200	42.200	580,070
2026-06-29	42.450	42.750	40.800	41.900	41.900	403,664
2026-06-26	43.000	43.000	40.800	42.050	42.050	364,456
2026-06-25	42.150	42.900	41.550	41.800	41.800	574,571
2026-06-24	42.000	42.850	41.350	42.450	42.450	494,102
2026-06-23	43.350	44.500	42.000	42.050	42.050	979,551
2026-06-22	46.250	46.250	42.775	42.900	42.900	1,247,371
2026-06-19	45.500	46.200	44.350	45.500	45.500	1,324,885
2026-06-18	45.300	47.600	44.200	44.400	44.400	1,243,283
2026-06-17	47.750	47.750	45.250	45.450	45.450	491,441
2026-06-16	47.050	47.950	45.650	46.000	46.000	912,088
2026-06-15	48.000	48.000	46.350	46.350	46.350	574,051
2026-06-12	47.000	48.000	45.800	46.400	46.400	914,377
2026-06-11	46.850	47.250	45.500	46.300	46.300	551,820
2026-06-10	48.500	48.500	46.000	47.250	47.250	1,131,797
2026-06-09	47.500	49.250	47.000	47.200	47.200	1,086,579
2026-06-08	50.500	50.500	47.250	47.950	47.950	1,669,189
2026-06-05	49.550	50.600	47.650	47.650	47.650	747,692
2026-06-04	48.350	50.200	48.050	48.800	48.800	667,172
2026-06-03	49.200	51.700	47.850	48.000	48.000	934,807
2026-06-02	51.000	51.900	49.550	50.300	50.300	1,142,100
2026-06-01	50.100	51.000	48.550	51.000	51.000	1,749,132
2026-05-29	48.800	50.000	48.800	50.000	50.000	1,885,633
2026-05-28	49.500	49.500	47.550	48.800	48.800	1,701,835
2026-05-27	48.300	48.900	47.200	47.850	47.850	419,608
2026-05-26	49.450	50.700	48.100	48.250	48.250	335,185
2026-05-22	48.950	50.500	47.500	49.050	49.050	445,682
2026-05-21	51.000	51.000	48.150	48.400	48.400	925,208
2026-05-20	49.100	50.000	47.700	49.350	49.350	659,960
2026-05-19	49.500	49.900	48.300	49.200	49.200	3,599,616
2026-05-18	47.300	49.350	47.250	48.600	48.600	2,160,616
2026-05-15	48.000	48.950	47.300	47.800	47.800	6,670,326
2026-05-14	47.950	48.650	47.600	48.500	48.500	1,613,813
2026-05-13	47.700	48.250	47.150	48.000	48.000	455,236
2026-05-12	48.500	48.500	46.500	47.850	47.850	1,108,424
2026-05-11	47.750	48.655	46.700	48.150	48.150	3,976,887
2026-05-08	47.500	48.400	46.050	47.600	47.600	895,467
2026-05-07	47.050	48.200	45.950	47.000	47.000	1,602,692
2026-05-06	47.000	48.750	46.583	47.450	47.450	3,359,210
2026-05-05	47.000	47.000	44.950	46.200	46.200	11,062,150

← NewerPage 2 of 22 · 1,262 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.