Dotdigital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 67.000 | 70.000 | 67.000 | 68.600 | 67.354 | 971,025 |
| 2025-08-14 | 69.000 | 72.000 | 67.848 | 68.400 | 67.157 | 166,395 |
| 2025-08-13 | 71.800 | 71.800 | 68.000 | 68.800 | 67.550 | 193,874 |
| 2025-08-12 | 69.000 | 72.800 | 68.000 | 69.000 | 67.746 | 313,809 |
| 2025-08-11 | 70.000 | 73.000 | 69.000 | 69.600 | 68.336 | 962,746 |
| 2025-08-08 | 70.000 | 73.800 | 69.000 | 70.000 | 68.728 | 466,974 |
| 2025-08-07 | 70.800 | 73.800 | 69.200 | 71.000 | 69.710 | 389,488 |
| 2025-08-06 | 71.000 | 73.600 | 69.000 | 70.200 | 68.925 | 354,877 |
| 2025-08-05 | 71.000 | 73.600 | 69.321 | 70.000 | 68.728 | 933,796 |
| 2025-08-04 | 71.400 | 72.600 | 70.008 | 70.800 | 69.514 | 400,123 |
| 2025-08-01 | 73.000 | 73.000 | 71.494 | 71.800 | 70.496 | 1,054,198 |
| 2025-07-31 | 71.400 | 73.000 | 71.400 | 72.200 | 70.888 | 475,035 |
| 2025-07-30 | 71.600 | 73.000 | 71.000 | 72.000 | 70.692 | 254,722 |
| 2025-07-29 | 72.000 | 73.860 | 71.600 | 72.000 | 70.692 | 735,049 |
| 2025-07-28 | 74.000 | 76.000 | 70.600 | 73.000 | 71.674 | 1,246,860 |
| 2025-07-25 | 69.000 | 72.800 | 67.600 | 72.000 | 70.692 | 2,699,950 |
| 2025-07-24 | 73.200 | 75.200 | 66.600 | 67.400 | 66.176 | 1,836,854 |
| 2025-07-23 | 75.000 | 77.200 | 73.000 | 73.800 | 72.459 | 2,811,767 |
| 2025-07-22 | 76.000 | 78.200 | 73.600 | 77.000 | 75.601 | 143,946 |
| 2025-07-21 | 75.800 | 78.000 | 73.800 | 77.000 | 75.601 | 259,488 |
| 2025-07-18 | 74.400 | 77.600 | 74.202 | 77.000 | 75.601 | 437,170 |
| 2025-07-17 | 75.000 | 77.400 | 72.600 | 74.600 | 73.245 | 436,564 |
| 2025-07-16 | 76.600 | 76.600 | 73.800 | 75.400 | 74.030 | 182,341 |
| 2025-07-15 | 76.200 | 77.200 | 74.400 | 74.400 | 73.048 | 1,325,698 |
| 2025-07-14 | 72.400 | 77.000 | 72.400 | 76.200 | 74.816 | 260,937 |
| 2025-07-11 | 74.000 | 76.400 | 73.009 | 76.000 | 74.619 | 479,376 |
| 2025-07-10 | 74.800 | 75.400 | 73.747 | 75.400 | 74.030 | 361,819 |
| 2025-07-09 | 74.200 | 76.800 | 73.400 | 75.200 | 73.834 | 368,631 |
| 2025-07-08 | 74.600 | 77.000 | 73.400 | 74.200 | 72.852 | 273,575 |
| 2025-07-07 | 75.000 | 76.000 | 73.000 | 73.400 | 72.067 | 251,609 |
| 2025-07-04 | 72.600 | 75.800 | 72.000 | 74.400 | 73.048 | 600,925 |
| 2025-07-03 | 71.400 | 74.755 | 70.400 | 74.600 | 73.245 | 407,772 |
| 2025-07-02 | 74.200 | 77.800 | 71.000 | 72.200 | 70.888 | 217,450 |
| 2025-07-01 | 75.600 | 78.000 | 73.200 | 74.000 | 72.656 | 281,032 |
| 2025-06-30 | 76.000 | 78.000 | 75.000 | 75.400 | 74.030 | 615,076 |
| 2025-06-27 | 76.000 | 77.200 | 73.000 | 75.400 | 74.030 | 309,633 |
| 2025-06-26 | 72.400 | 78.400 | 70.999 | 76.200 | 74.816 | 1,384,545 |
| 2025-06-25 | 73.400 | 73.800 | 70.200 | 73.000 | 71.674 | 234,497 |
| 2025-06-24 | 74.000 | 76.000 | 70.661 | 72.400 | 71.085 | 446,477 |
| 2025-06-23 | 74.600 | 77.800 | 72.600 | 73.200 | 71.870 | 223,220 |
| 2025-06-20 | 77.000 | 77.000 | 74.000 | 74.600 | 73.245 | 180,933 |
| 2025-06-19 | 79.000 | 79.000 | 75.000 | 75.000 | 73.637 | 291,225 |
| 2025-06-18 | 79.000 | 79.000 | 76.000 | 76.600 | 75.208 | 6,187,995 |
| 2025-06-17 | 79.000 | 79.000 | 75.600 | 77.200 | 75.797 | 1,382,837 |
| 2025-06-16 | 78.200 | 78.200 | 76.000 | 76.400 | 75.012 | 1,861,827 |
| 2025-06-13 | 78.000 | 79.000 | 75.800 | 77.000 | 75.601 | 346,969 |
| 2025-06-12 | 82.000 | 82.000 | 77.200 | 77.400 | 75.994 | 2,914,063 |
| 2025-06-11 | 80.600 | 82.800 | 78.600 | 79.000 | 77.565 | 383,797 |
| 2025-06-10 | 78.000 | 82.600 | 77.400 | 80.400 | 78.939 | 296,484 |
| 2025-06-09 | 85.000 | 85.000 | 78.200 | 78.800 | 77.368 | 243,663 |
| 2025-06-06 | 85.000 | 85.000 | 80.200 | 81.400 | 79.921 | 342,972 |
| 2025-06-05 | 84.800 | 84.800 | 80.600 | 81.600 | 80.118 | 631,156 |
| 2025-06-04 | 85.000 | 85.000 | 83.000 | 84.600 | 83.063 | 480,304 |
| 2025-06-03 | 85.000 | 85.000 | 80.000 | 82.800 | 81.296 | 447,387 |
| 2025-06-02 | 83.000 | 84.400 | 79.800 | 84.000 | 82.474 | 678,276 |
| 2025-05-30 | 82.000 | 83.000 | 76.329 | 83.000 | 81.492 | 481,498 |
| 2025-05-29 | 81.400 | 81.800 | 77.600 | 80.800 | 79.332 | 427,116 |
| 2025-05-28 | 80.600 | 84.800 | 77.000 | 78.000 | 76.583 | 636,561 |
| 2025-05-27 | 83.800 | 84.400 | 80.200 | 80.600 | 79.136 | 330,705 |
| 2025-05-23 | 83.000 | 85.800 | 80.400 | 81.800 | 80.314 | 405,849 |
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.