Dotdigital Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	84.600	85.000	82.200	84.600	83.063	148,694
2025-05-21	85.400	87.800	80.581	85.000	83.456	289,602
2025-05-20	88.800	90.000	85.400	86.000	84.438	265,154
2025-05-19	90.000	90.000	86.600	87.200	85.616	1,018,273
2025-05-16	89.200	92.000	88.200	90.000	88.365	1,123,581
2025-05-15	90.000	91.800	87.200	89.000	87.383	746,315
2025-05-14	89.800	90.800	87.400	90.800	89.150	171,574
2025-05-13	87.600	90.000	87.200	88.800	87.187	497,502
2025-05-12	86.800	89.000	84.000	87.400	85.812	677,078
2025-05-09	87.200	88.800	84.000	85.400	83.848	246,524
2025-05-08	82.200	88.000	81.800	86.200	84.634	1,140,340
2025-05-07	81.000	82.800	78.800	81.600	80.118	218,918
2025-05-06	77.600	83.000	77.000	83.000	81.492	1,363,162
2025-05-02	78.400	81.800	77.600	77.600	76.190	304,071
2025-05-01	80.600	85.000	78.000	78.200	76.779	362,929
2025-04-30	86.000	86.000	81.000	82.600	81.099	1,378,413
2025-04-29	80.000	84.800	78.200	84.000	82.474	416,392
2025-04-28	81.800	83.000	81.400	82.400	80.903	1,423,236
2025-04-25	79.000	82.800	78.200	81.800	80.314	472,441
2025-04-24	76.800	80.600	74.000	80.000	78.547	466,437
2025-04-23	78.000	78.000	72.000	77.000	75.601	618,062
2025-04-22	71.400	75.000	69.400	75.000	73.637	966,362
2025-04-17	72.000	72.400	67.800	69.200	67.943	770,436
2025-04-16	72.800	75.347	69.200	72.200	70.888	1,031,146
2025-04-15	69.600	73.400	68.600	73.400	72.067	488,597
2025-04-14	68.000	70.800	66.201	69.400	68.139	248,388
2025-04-11	66.000	69.800	64.200	66.200	64.997	194,300
2025-04-10	68.000	70.400	66.200	67.000	65.783	999,055
2025-04-09	64.000	66.600	62.800	64.200	63.034	395,795
2025-04-08	66.000	67.600	63.405	66.000	64.801	1,449,309
2025-04-07	64.000	68.200	59.200	65.400	64.212	781,098
2025-04-04	67.200	69.600	64.400	65.800	64.605	748,657
2025-04-03	67.600	69.400	65.600	67.400	66.176	624,393
2025-04-02	67.000	69.000	67.000	68.000	66.765	1,033,603
2025-04-01	70.800	71.800	67.000	68.200	66.961	447,794
2025-03-31	72.800	73.000	68.000	68.000	66.765	1,047,941
2025-03-28	72.500	74.800	71.000	72.000	70.692	643,709
2025-03-27	70.600	74.700	70.500	71.600	70.299	704,108
2025-03-26	70.100	73.900	69.250	70.700	69.416	1,039,746
2025-03-25	71.100	73.700	70.400	70.500	69.219	722,342
2025-03-24	71.200	74.500	70.000	70.600	69.317	805,540
2025-03-21	72.100	75.000	71.100	71.700	70.397	615,728
2025-03-20	73.200	76.700	71.900	73.400	72.067	581,630
2025-03-19	73.600	76.700	73.600	75.000	73.637	778,877
2025-03-18	72.900	76.400	72.735	73.900	72.557	1,404,486
2025-03-17	72.900	76.800	72.300	72.600	71.281	322,990
2025-03-14	73.400	76.900	72.600	74.100	72.754	616,732
2025-03-13	72.100	76.900	72.100	73.300	71.968	362,463
2025-03-12	73.000	75.800	71.200	73.000	71.674	821,423
2025-03-11	71.000	75.700	71.000	72.000	70.692	737,997
2025-03-10	71.000	75.200	71.000	72.200	70.888	635,079
2025-03-07	74.100	77.800	71.100	72.400	71.085	544,804
2025-03-06	75.200	79.800	74.000	74.300	72.950	2,089,113
2025-03-05	75.200	77.600	75.000	76.300	74.914	717,518
2025-03-04	77.100	80.900	75.000	76.000	74.619	1,608,728
2025-03-03	78.000	79.900	75.000	77.000	75.601	640,979
2025-02-28	80.200	81.900	75.000	76.500	75.110	762,612
2025-02-27	83.000	84.900	78.800	80.000	78.547	510,554
2025-02-26	83.500	87.200	81.100	82.700	81.198	609,507
2025-02-25	88.400	89.900	81.000	82.600	81.099	576,995

← NewerPage 7 of 22 · 1,268 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.