Dotdigital Group Plc historical data

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

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
2026-09-18	48.000	49.850	48.000	49.000	49.000	1,372,996
2026-09-17	48.950	48.950	48.000	48.550	48.550	699,304
2026-09-16	49.000	49.000	47.100	48.000	48.000	266,584
2026-09-15	48.400	48.950	47.050	48.700	48.700	393,459
2026-09-14	48.250	49.000	47.100	48.150	48.150	743,412
2026-09-11	48.000	48.950	47.050	48.050	48.050	252,264
2026-09-10	47.500	49.450	47.150	47.850	47.850	244,254
2026-09-09	48.400	49.500	47.550	47.650	47.650	564,386
2026-09-08	52.900	52.900	48.000	48.450	48.450	326,130
2026-09-07	50.900	52.300	50.000	50.200	50.200	447,211
2026-09-04	51.500	52.300	50.000	50.700	50.700	333,079
2026-09-03	51.100	52.900	50.510	51.700	51.700	267,972
2026-09-02	51.500	52.100	50.400	50.700	50.700	362,485
2026-09-01	55.000	55.000	51.500	51.500	51.500	414,133
2026-08-28	55.000	55.000	52.700	53.800	53.800	736,375
2026-08-27	52.700	54.900	52.600	53.600	53.600	504,297
2026-08-26	54.800	55.900	52.500	52.800	52.800	1,464,723
2026-08-25	54.500	56.000	54.000	54.600	54.600	1,060,108
2026-08-24	54.400	55.500	52.000	54.500	54.500	955,588
2026-08-21	51.000	54.500	51.000	53.800	53.800	607,385
2026-08-20	53.100	53.900	52.245	53.500	53.500	307,235
2026-08-19	51.000	53.800	51.000	53.800	53.800	484,404
2026-08-18	52.500	53.888	51.600	52.500	52.500	5,269,842
2026-08-17	51.600	52.400	51.300	51.500	51.500	2,173,335
2026-08-14	51.500	52.700	51.300	51.600	51.600	452,511
2026-08-13	50.700	51.500	49.600	50.700	50.700	745,638
2026-08-12	51.400	51.500	49.400	49.550	49.550	529,448
2026-08-11	51.500	51.500	50.100	50.800	50.800	326,940
2026-08-10	50.400	51.800	48.500	50.600	50.600	2,719,969
2026-08-07	50.000	50.100	49.000	49.750	49.750	1,095,676
2026-08-06	50.000	50.800	48.950	49.500	49.500	602,429
2026-08-05	50.900	52.200	50.000	50.000	50.000	323,485
2026-08-04	53.500	53.500	50.500	50.700	50.700	729,989
2026-08-03	53.000	53.600	51.300	51.300	51.300	878,081
2026-07-31	53.200	54.300	51.800	51.800	51.800	2,327,471
2026-07-30	52.800	54.000	52.300	53.400	53.400	2,581,322
2026-07-29	51.000	52.800	49.700	52.700	52.700	7,607,284

Page 1 of 2 · 65 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.