Dotdigital Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	46.500	47.400	46.000	46.300	46.300	824,411
2026-04-30	47.400	48.000	46.800	46.800	46.800	556,203
2026-04-29	47.800	48.400	46.936	47.400	47.400	1,304,304
2026-04-28	47.800	49.000	47.126	47.150	47.150	1,811,979
2026-04-27	48.200	48.750	47.500	48.000	48.000	642,662
2026-04-24	48.000	49.000	45.500	47.500	47.500	1,463,087
2026-04-23	48.500	49.950	46.550	46.550	46.550	682,531
2026-04-22	49.350	50.333	48.600	48.600	48.600	739,908
2026-04-21	47.800	50.500	47.400	49.800	49.800	3,567,457
2026-04-20	49.250	49.250	46.800	47.900	47.900	874,461
2026-04-17	47.500	49.250	47.300	47.900	47.900	1,366,608
2026-04-16	47.400	48.950	46.896	47.800	47.800	1,662,583
2026-04-15	45.000	47.750	44.750	47.000	47.000	10,393,192
2026-04-14	45.800	46.000	44.100	44.700	44.700	2,239,784
2026-04-13	45.050	47.550	43.750	44.200	44.200	4,062,455
2026-04-10	45.700	46.400	45.000	45.000	45.000	694,939
2026-04-09	46.000	48.000	45.050	45.300	45.300	458,875
2026-04-08	48.000	48.850	46.745	47.000	47.000	934,908
2026-04-07	45.000	47.266	45.000	45.350	45.350	1,106,373
2026-04-02	45.100	47.600	44.100	46.200	46.200	2,328,025
2026-04-01	47.900	47.900	45.300	45.300	45.300	1,656,975
2026-03-31	46.000	47.700	44.000	46.400	46.400	2,616,989
2026-03-30	44.000	46.200	43.300	44.900	44.900	1,479,802
2026-03-27	44.900	46.900	44.100	44.100	44.100	1,710,080
2026-03-26	45.100	46.900	44.250	44.800	44.800	1,362,840
2026-03-25	44.700	45.500	44.500	45.000	45.000	2,072,382
2026-03-24	46.600	46.600	44.600	44.600	44.600	996,692
2026-03-23	43.600	46.600	43.000	46.200	46.200	1,698,638
2026-03-20	46.500	48.700	44.700	44.900	44.900	1,727,869
2026-03-19	47.000	49.000	46.300	46.400	46.400	848,813
2026-03-18	47.500	49.200	46.700	47.500	47.500	1,329,564
2026-03-17	49.100	50.200	46.607	47.600	47.600	1,601,035
2026-03-16	51.200	53.000	49.100	49.100	49.100	818,775
2026-03-13	50.400	52.800	49.600	51.000	51.000	947,445
2026-03-12	54.000	54.000	50.498	50.600	50.600	1,142,862
2026-03-11	55.200	55.200	52.000	52.200	52.200	1,158,689
2026-03-10	55.000	57.800	53.600	53.600	53.600	958,484
2026-03-09	55.600	57.250	55.392	56.000	56.000	742,496
2026-03-06	56.000	57.800	56.000	57.000	57.000	1,284,724
2026-03-05	56.600	58.600	56.000	56.400	56.400	1,741,998
2026-03-04	56.000	57.610	55.600	56.600	56.600	888,409
2026-03-03	56.000	57.400	53.967	56.000	56.000	1,120,776
2026-03-02	57.000	59.200	55.948	56.400	56.400	923,293
2026-02-27	59.000	61.000	56.400	57.800	57.800	671,165
2026-02-26	60.200	60.600	58.200	58.400	58.400	504,468
2026-02-25	57.800	60.000	56.000	58.800	58.800	565,311
2026-02-24	60.600	60.600	56.780	57.200	57.200	286,173
2026-02-23	60.600	60.600	57.600	57.800	57.800	902,374
2026-02-20	56.000	60.600	56.000	59.400	59.400	603,069
2026-02-19	57.200	58.000	55.100	56.400	56.400	6,986,971
2026-02-18	59.000	59.000	56.200	56.800	56.800	1,289,232
2026-02-17	63.800	63.800	58.000	58.000	58.000	1,959,353
2026-02-16	65.800	65.800	61.000	61.200	61.200	583,163
2026-02-13	65.000	68.000	62.800	63.200	63.200	1,074,111
2026-02-12	66.600	67.000	65.000	65.000	65.000	525,421
2026-02-11	67.400	67.600	66.000	66.400	66.400	1,778,842
2026-02-10	66.000	67.400	65.000	67.400	67.400	2,009,036
2026-02-09	68.000	68.000	65.800	66.000	66.000	1,105,141
2026-02-06	67.200	67.600	65.475	65.800	65.800	457,918
2026-02-05	66.600	67.600	65.720	66.600	66.600	955,525

← NewerPage 3 of 5 · 254 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.