dotdigital Group Plc (AIM:DOTD)
London · Delayed Price · Currency is GBP · Price in GBX 65.00
-1.40 (-2.11%)
Feb 12, 2026, 5:01 PM GMT
dotdigital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 66.60 | 67.00 | 65.00 | 65.00 | 65.00 | -2.11% | 525,421 |
| Feb 11, 2026 | 67.40 | 67.60 | 66.00 | 66.40 | 66.40 | -1.48% | 1,728,842 |
| Feb 10, 2026 | 65.00 | 67.40 | 65.40 | 67.40 | 67.40 | 2.12% | 1,186,863 |
| Feb 9, 2026 | 68.00 | 68.00 | 65.80 | 66.00 | 66.00 | 0.30% | 1,105,141 |
| Feb 6, 2026 | 67.20 | 67.60 | 65.48 | 65.80 | 65.80 | -1.20% | 457,918 |
| Feb 5, 2026 | 66.60 | 67.60 | 65.72 | 66.60 | 66.60 | 0.60% | 855,525 |
| Feb 4, 2026 | 70.80 | 71.40 | 65.00 | 66.20 | 66.20 | -6.23% | 1,974,906 |
| Feb 3, 2026 | 73.60 | 74.80 | 70.40 | 70.60 | 70.60 | -4.08% | 613,133 |
| Feb 2, 2026 | 73.00 | 75.20 | 73.00 | 73.60 | 73.60 | -0.27% | 614,965 |
| Jan 30, 2026 | 75.60 | 75.60 | 69.81 | 73.80 | 73.80 | 0.54% | 722,693 |
| Jan 29, 2026 | 75.60 | 75.60 | 73.00 | 73.40 | 73.40 | -1.08% | 1,294,580 |
| Jan 28, 2026 | 71.60 | 75.80 | 71.40 | 74.20 | 74.20 | 3.63% | 2,075,315 |
| Jan 27, 2026 | 69.00 | 72.60 | 66.80 | 71.60 | 71.60 | 4.68% | 2,812,879 |
| Jan 26, 2026 | 68.00 | 68.40 | 66.00 | 68.40 | 68.40 | 1.79% | 607,954 |
| Jan 23, 2026 | 68.00 | 68.00 | 65.00 | 67.20 | 67.20 | 0.30% | 1,619,134 |
| Jan 22, 2026 | 66.60 | 67.60 | 65.80 | 67.00 | 67.00 | 1.21% | 659,257 |
| Jan 21, 2026 | 67.00 | 67.80 | 63.60 | 66.20 | 66.20 | 2.48% | 1,685,080 |
| Jan 20, 2026 | 64.80 | 65.93 | 64.00 | 64.60 | 64.60 | -0.92% | 1,386,497 |
| Jan 19, 2026 | 64.20 | 66.80 | 63.75 | 65.20 | 65.20 | 0.31% | 934,807 |
| Jan 16, 2026 | 62.60 | 66.80 | 62.60 | 65.00 | 65.00 | 1.88% | 523,364 |
| Jan 15, 2026 | 63.80 | 66.80 | 63.60 | 63.80 | 63.80 | - | 542,338 |
| Jan 14, 2026 | 63.00 | 66.80 | 62.79 | 63.80 | 63.80 | 0.31% | 569,064 |
| Jan 13, 2026 | 64.40 | 66.80 | 63.20 | 63.60 | 63.60 | -0.93% | 733,137 |
| Jan 12, 2026 | 64.60 | 67.40 | 64.00 | 64.20 | 64.20 | - | 568,016 |
| Jan 9, 2026 | 68.60 | 66.20 | 64.20 | 64.20 | 64.20 | -2.73% | 765,219 |
| Jan 8, 2026 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | -0.90% | 627,771 |
| Jan 7, 2026 | 67.00 | 68.40 | 66.00 | 66.60 | 65.39 | -1.48% | 541,082 |
| Jan 6, 2026 | 67.80 | 69.00 | 67.20 | 67.60 | 66.37 | 0.60% | 667,806 |
| Jan 5, 2026 | 69.00 | 69.00 | 67.00 | 67.20 | 65.98 | -1.47% | 610,458 |
| Jan 2, 2026 | 68.00 | 68.80 | 67.60 | 68.20 | 66.96 | 0.89% | 281,422 |
| Dec 31, 2025 | 68.00 | 69.00 | 65.60 | 67.60 | 66.37 | -0.59% | 310,820 |
| Dec 30, 2025 | 67.40 | 68.60 | 67.00 | 68.00 | 66.76 | 0.29% | 453,628 |
| Dec 29, 2025 | 68.00 | 68.00 | 65.51 | 67.80 | 66.57 | 1.19% | 147,613 |
| Dec 24, 2025 | 67.00 | 67.80 | 64.80 | 67.00 | 65.78 | 3.40% | 91,650 |
| Dec 23, 2025 | 65.00 | 67.60 | 64.00 | 64.80 | 63.62 | - | 719,982 |
| Dec 22, 2025 | 65.80 | 67.80 | 64.00 | 64.80 | 63.62 | - | 1,425,058 |
| Dec 19, 2025 | 67.80 | 67.80 | 63.20 | 64.80 | 63.62 | -3.28% | 676,438 |
| Dec 18, 2025 | 65.40 | 67.40 | 63.75 | 67.00 | 65.78 | 1.21% | 802,059 |
| Dec 17, 2025 | 65.80 | 67.00 | 64.33 | 66.20 | 65.00 | 1.53% | 861,320 |
| Dec 16, 2025 | 65.40 | 67.00 | 63.96 | 65.20 | 64.02 | 0.31% | 372,763 |
| Dec 15, 2025 | 65.80 | 67.60 | 64.50 | 65.00 | 63.82 | -0.61% | 565,157 |
| Dec 12, 2025 | 65.80 | 67.60 | 64.80 | 65.40 | 64.21 | 1.24% | 775,689 |
| Dec 11, 2025 | 64.20 | 65.80 | 63.41 | 64.60 | 63.43 | 0.62% | 713,470 |
| Dec 10, 2025 | 64.60 | 66.60 | 62.39 | 64.20 | 63.03 | 0.31% | 743,244 |
| Dec 9, 2025 | 63.80 | 67.20 | 63.60 | 64.00 | 62.84 | - | 565,186 |
| Dec 8, 2025 | 67.40 | 67.40 | 63.80 | 64.00 | 62.84 | -0.31% | 703,598 |
| Dec 5, 2025 | 65.40 | 67.80 | 63.59 | 64.20 | 63.03 | -0.62% | 270,169 |
| Dec 4, 2025 | 67.80 | 67.80 | 64.00 | 64.60 | 63.43 | - | 474,039 |
| Dec 3, 2025 | 65.80 | 69.40 | 63.60 | 64.60 | 63.43 | -2.42% | 911,042 |
| Dec 2, 2025 | 66.20 | 68.80 | 65.80 | 66.20 | 65.00 | -0.60% | 355,747 |