Dotdigital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 71.200 | 72.000 | 70.800 | 71.000 | 69.710 | 1,748,434 |
| 2025-11-06 | 74.000 | 76.000 | 71.110 | 71.800 | 70.496 | 1,657,131 |
| 2025-11-05 | 70.000 | 74.800 | 67.886 | 74.000 | 72.656 | 2,079,070 |
| 2025-11-04 | 71.200 | 73.800 | 69.200 | 70.400 | 69.121 | 1,314,411 |
| 2025-11-03 | 67.800 | 72.000 | 67.800 | 68.000 | 66.765 | 557,482 |
| 2025-10-31 | 65.600 | 68.200 | 65.000 | 68.000 | 66.765 | 1,256,642 |
| 2025-10-30 | 63.800 | 68.000 | 63.800 | 65.400 | 64.212 | 375,310 |
| 2025-10-29 | 68.000 | 68.400 | 64.200 | 67.000 | 65.783 | 944,668 |
| 2025-10-28 | 66.000 | 68.000 | 65.063 | 68.000 | 66.765 | 2,183,829 |
| 2025-10-27 | 66.600 | 68.000 | 63.800 | 66.000 | 64.801 | 494,365 |
| 2025-10-24 | 66.600 | 66.672 | 64.848 | 66.600 | 65.390 | 262,955 |
| 2025-10-23 | 67.000 | 68.000 | 65.820 | 66.600 | 65.390 | 2,007,391 |
| 2025-10-22 | 66.200 | 67.590 | 62.200 | 66.800 | 65.586 | 605,759 |
| 2025-10-21 | 64.000 | 65.800 | 62.200 | 65.800 | 64.605 | 393,966 |
← NewerPage 5 of 5 · 254 trading days
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.