Dotdigital Group Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	56.400	58.029	56.100	57.800	57.800	926,750
2026-10-20	55.100	56.832	53.300	55.900	55.900	784,439
2026-10-19	54.600	56.600	54.600	55.100	55.100	265,206
2026-10-16	53.200	55.600	53.200	55.400	55.400	1,164,338
2026-10-15	56.600	56.600	53.700	54.000	54.000	511,248
2026-10-14	54.700	55.600	54.000	54.000	54.000	389,186
2026-10-13	55.500	55.600	53.700	54.500	54.500	990,668
2026-10-12	55.200	56.400	55.000	55.000	55.000	509,215
2026-10-09	55.000	56.375	54.600	55.400	55.400	668,428
2026-10-08	54.900	55.000	52.800	54.300	54.300	1,071,577
2026-10-07	53.600	54.800	52.850	53.400	53.400	2,235,118
2026-10-06	54.000	54.200	53.000	53.600	53.600	1,245,884
2026-10-05	52.800	54.000	52.550	53.800	53.800	799,460
2026-10-02	52.200	54.000	52.000	52.200	52.200	767,259
2026-10-01	51.000	53.900	50.801	53.400	53.400	1,808,665
2026-09-30	48.250	51.000	47.500	51.000	51.000	1,436,146
2026-09-29	46.500	48.850	46.078	48.450	48.450	1,185,397
2026-09-28	47.300	49.000	46.500	46.500	46.500	550,417
2026-09-25	47.600	48.600	47.484	48.050	48.050	513,824
2026-09-24	48.300	49.000	47.500	48.800	48.800	262,178
2026-09-23	48.950	49.000	47.450	48.650	48.650	519,336
2026-09-22	48.300	49.000	47.450	48.850	48.850	305,455
2026-09-21	48.750	50.000	47.900	48.250	48.250	517,108

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.