Dotdigital Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	70.800	71.400	65.000	66.200	66.200	2,639,907
2026-02-03	73.600	74.800	70.400	70.600	70.600	651,133
2026-02-02	73.000	75.200	73.000	73.600	73.600	614,965
2026-01-30	75.600	75.600	69.812	73.800	73.800	723,703
2026-01-29	75.600	75.600	73.000	73.400	73.400	1,444,580
2026-01-28	71.600	75.800	71.400	74.200	74.200	2,621,361
2026-01-27	69.000	72.600	66.800	71.600	71.600	2,870,136
2026-01-26	68.000	68.400	66.000	68.400	68.400	607,954
2026-01-23	68.000	68.000	65.000	67.200	67.200	1,619,135
2026-01-22	66.600	67.600	65.800	67.000	67.000	587,259
2026-01-21	67.000	67.800	63.600	66.200	66.200	1,685,080
2026-01-20	64.800	65.928	64.000	64.600	64.600	1,386,497
2026-01-19	64.200	66.800	63.750	65.200	65.200	934,807
2026-01-16	62.600	66.800	62.600	65.000	65.000	523,565
2026-01-15	63.800	66.800	63.600	63.800	63.800	542,338
2026-01-14	63.000	66.800	62.792	63.800	63.800	569,063
2026-01-13	64.400	66.800	63.200	63.600	63.600	733,137
2026-01-12	64.600	67.400	64.000	64.200	64.200	568,016
2026-01-09	66.000	68.600	64.200	64.200	64.200	788,721
2026-01-08	69.000	69.000	65.000	66.000	66.000	621,726
2026-01-07	67.000	68.400	66.000	66.600	65.390	590,038
2026-01-06	67.800	69.000	67.200	67.600	66.372	667,806
2026-01-05	69.000	69.000	67.000	67.200	65.979	610,458
2026-01-02	68.000	68.800	67.600	68.200	66.961	439,422
2025-12-31	68.000	69.000	65.600	67.600	66.372	310,820
2025-12-30	67.400	68.600	67.000	68.000	66.765	453,629
2025-12-29	68.000	68.000	65.507	67.800	66.568	147,613
2025-12-24	67.000	67.800	64.800	67.000	65.783	91,649
2025-12-23	65.000	67.600	64.000	64.800	63.623	719,985
2025-12-22	65.800	67.800	64.000	64.800	63.623	1,425,747
2025-12-19	67.800	67.800	63.200	64.800	63.623	831,564
2025-12-18	65.400	67.400	63.752	67.000	65.783	802,061
2025-12-17	65.800	67.000	64.332	66.200	64.997	861,320
2025-12-16	65.400	67.000	63.960	65.200	64.015	377,764
2025-12-15	65.800	67.600	64.500	65.000	63.819	565,158
2025-12-12	65.800	67.600	64.800	65.400	64.212	775,689
2025-12-11	64.200	65.800	63.407	64.600	63.426	1,013,469
2025-12-10	64.600	66.600	62.393	64.200	63.034	743,244
2025-12-09	63.800	67.200	63.600	64.000	62.837	565,187
2025-12-08	67.400	67.400	63.800	64.000	62.837	703,599
2025-12-05	65.400	67.800	63.590	64.200	63.034	270,169
2025-12-04	67.800	67.800	64.000	64.600	63.426	474,040
2025-12-03	65.800	69.400	63.600	64.600	63.426	911,042
2025-12-02	66.200	68.800	65.800	66.200	64.997	355,748
2025-12-01	66.200	69.600	65.406	66.600	65.390	633,057
2025-11-28	65.000	68.800	65.000	66.600	65.390	526,163
2025-11-27	67.800	70.000	65.600	65.600	64.408	1,112,135
2025-11-26	67.000	70.000	66.150	66.800	65.586	343,742
2025-11-25	66.800	70.000	66.200	66.600	65.390	1,997,473
2025-11-24	66.600	69.600	66.200	66.600	65.390	302,568
2025-11-21	67.000	68.800	66.000	67.200	65.979	280,895
2025-11-20	67.800	69.400	66.400	68.000	66.765	2,967,422
2025-11-19	66.600	68.000	65.800	66.600	65.390	1,766,863
2025-11-18	66.000	68.600	65.200	65.800	64.605	1,825,196
2025-11-17	68.800	69.400	66.200	67.200	65.979	1,971,582
2025-11-14	67.000	70.000	65.365	67.800	66.568	2,412,844
2025-11-13	68.200	71.800	66.600	67.400	66.176	1,852,209
2025-11-12	69.600	72.600	68.100	68.600	67.354	511,766
2025-11-11	71.600	72.794	69.000	69.000	67.746	557,649
2025-11-10	71.000	73.800	70.200	71.000	69.710	425,764

← NewerPage 4 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.