Dotdigital Group Plc historical data

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

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
2025-10-20	64.000	64.800	62.000	64.200	63.034	1,466,992
2025-10-17	62.000	64.808	62.000	64.000	62.837	341,171
2025-10-16	64.000	66.800	62.234	64.200	63.034	327,081
2025-10-15	65.000	66.600	62.400	65.000	63.819	206,899
2025-10-14	65.000	68.400	62.867	65.600	64.408	404,157
2025-10-13	65.800	69.400	64.200	65.000	63.819	505,867
2025-10-10	67.200	69.000	65.000	65.600	64.408	376,848
2025-10-09	71.000	71.000	67.200	67.800	66.568	273,156
2025-10-08	65.000	69.800	65.000	69.200	67.943	2,508,388
2025-10-07	65.000	69.000	64.800	67.200	65.979	243,552
2025-10-06	65.200	68.800	65.200	66.000	64.801	498,778
2025-10-03	66.200	70.000	65.000	68.000	66.765	320,651
2025-10-02	67.200	69.800	65.600	67.600	66.372	344,320
2025-10-01	66.600	69.400	65.400	68.400	67.157	449,850
2025-09-30	66.600	68.200	65.980	67.000	65.783	1,428,980
2025-09-29	66.400	69.800	65.000	66.400	65.194	284,152
2025-09-26	68.000	68.400	66.600	66.600	65.390	251,890
2025-09-25	66.000	69.000	66.000	67.400	66.176	221,913
2025-09-24	66.000	69.600	66.000	67.000	65.783	165,691
2025-09-23	67.600	69.600	66.409	67.400	66.176	267,384
2025-09-22	70.400	73.800	67.200	67.800	66.568	411,007
2025-09-19	75.800	75.800	69.000	70.600	69.317	297,301
2025-09-18	73.000	73.200	70.400	72.800	71.477	1,382,471
2025-09-17	67.000	75.194	67.000	73.200	71.870	1,047,117
2025-09-16	62.000	69.000	62.000	69.000	67.746	673,627
2025-09-15	62.000	67.400	62.000	64.000	62.837	525,703
2025-09-12	65.200	67.400	63.600	64.600	63.426	696,459
2025-09-11	67.000	67.600	63.600	65.000	63.819	272,932
2025-09-10	65.800	67.200	62.600	67.200	65.979	540,380
2025-09-09	65.600	66.800	63.400	64.200	63.034	222,555
2025-09-08	65.000	67.400	65.000	66.800	65.586	273,773
2025-09-05	66.000	67.400	65.000	66.800	65.586	352,237
2025-09-04	67.000	67.400	65.400	66.000	64.801	155,359
2025-09-03	65.000	67.400	64.600	67.000	65.783	364,265
2025-09-02	68.000	68.397	62.800	64.800	63.623	1,762,774
2025-09-01	68.400	71.000	66.000	68.000	66.765	234,384
2025-08-29	67.600	71.600	67.200	68.800	67.550	592,802
2025-08-28	68.000	71.800	67.342	69.000	67.746	341,833
2025-08-27	69.400	69.400	67.800	68.000	66.765	2,482,359
2025-08-26	69.400	71.800	67.000	69.400	68.139	137,476
2025-08-22	70.000	72.000	68.400	69.800	68.532	1,156,402
2025-08-21	69.400	71.800	68.166	71.000	69.710	817,293
2025-08-20	68.600	71.800	68.200	69.200	67.943	213,647
2025-08-19	68.600	71.400	67.000	70.000	68.728	390,937
2025-08-18	68.200	71.400	67.000	69.000	67.746	704,413
2025-08-15	67.000	70.000	67.000	68.600	67.354	971,025

← NewerPage 5 of 22 · 1,267 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.