dotdigital Group Plc (AIM:DOTD)
London · Delayed Price · Currency is GBP · Price in GBX 69.20
+2.00 (2.98%)
Oct 8, 2025, 4:35 PM GMT+1
dotdigital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 65.00 | 69.00 | 64.80 | 67.20 | 67.20 | 1.82% | 246,605 |
| Oct 6, 2025 | 65.20 | 68.80 | 65.20 | 66.00 | 66.00 | -2.94% | 498,778 |
| Oct 3, 2025 | 70.00 | 70.00 | 65.00 | 68.00 | 68.00 | 0.59% | 320,651 |
| Oct 2, 2025 | 67.15 | 69.80 | 65.60 | 67.60 | 67.60 | -1.17% | 344,320 |
| Oct 1, 2025 | 67.60 | 69.40 | 65.40 | 68.40 | 68.40 | 2.09% | 449,851 |
| Sep 30, 2025 | 66.60 | 68.20 | 65.98 | 67.00 | 67.00 | 0.90% | 1,413,980 |
| Sep 29, 2025 | 69.80 | 69.80 | 65.00 | 66.40 | 66.40 | -0.30% | 284,152 |
| Sep 26, 2025 | 68.00 | 68.40 | 66.60 | 66.60 | 66.60 | -1.19% | 251,890 |
| Sep 25, 2025 | 66.00 | 69.00 | 66.00 | 67.40 | 67.40 | 0.60% | 206,913 |
| Sep 24, 2025 | 66.00 | 69.60 | 66.00 | 67.00 | 67.00 | -0.59% | 165,691 |
| Sep 23, 2025 | 67.60 | 69.60 | 66.41 | 67.40 | 67.40 | -0.59% | 267,384 |
| Sep 22, 2025 | 69.68 | 73.80 | 67.20 | 67.80 | 67.80 | -3.97% | 411,007 |
| Sep 19, 2025 | 75.80 | 75.80 | 69.00 | 70.60 | 70.60 | -3.02% | 297,302 |
| Sep 18, 2025 | 73.00 | 73.20 | 70.40 | 72.80 | 72.80 | -0.55% | 1,507,201 |
| Sep 17, 2025 | 67.00 | 75.19 | 67.00 | 73.20 | 73.20 | 6.09% | 908,298 |
| Sep 16, 2025 | 62.00 | 69.00 | 62.00 | 69.00 | 69.00 | 7.81% | 588,328 |
| Sep 15, 2025 | 62.00 | 67.40 | 62.00 | 64.00 | 64.00 | -0.93% | 549,052 |
| Sep 12, 2025 | 64.42 | 67.40 | 63.60 | 64.60 | 64.60 | -0.62% | 696,459 |
| Sep 11, 2025 | 63.60 | 67.60 | 63.60 | 65.00 | 65.00 | -3.27% | 321,259 |
| Sep 10, 2025 | 63.98 | 67.20 | 62.60 | 67.20 | 67.20 | 4.67% | 553,544 |
| Sep 9, 2025 | 66.18 | 66.80 | 63.40 | 64.20 | 64.20 | -3.89% | 222,555 |
| Sep 8, 2025 | 67.40 | 67.40 | 65.00 | 66.80 | 66.80 | - | 273,773 |
| Sep 5, 2025 | 65.51 | 67.40 | 65.00 | 66.80 | 66.80 | 1.21% | 352,237 |
| Sep 4, 2025 | 66.80 | 67.40 | 65.40 | 66.00 | 66.00 | -1.49% | 155,359 |
| Sep 3, 2025 | 65.55 | 67.00 | 64.60 | 67.00 | 67.00 | 3.40% | 364,265 |
| Sep 2, 2025 | 68.00 | 68.40 | 64.80 | 64.80 | 64.80 | -4.71% | 1,315,275 |
| Sep 1, 2025 | 71.00 | 71.00 | 66.00 | 68.00 | 68.00 | -1.16% | 239,839 |
| Aug 29, 2025 | 67.20 | 71.60 | 67.20 | 68.80 | 68.80 | -0.29% | 592,802 |
| Aug 28, 2025 | 68.00 | 71.80 | 67.34 | 69.00 | 69.00 | 1.47% | 341,833 |
| Aug 27, 2025 | 69.40 | 69.40 | 67.80 | 68.00 | 68.00 | -2.02% | 1,791,777 |
| Aug 26, 2025 | 68.74 | 71.80 | 67.00 | 69.40 | 69.40 | -0.57% | 137,477 |
| Aug 22, 2025 | 68.40 | 72.00 | 68.40 | 69.80 | 69.80 | -1.69% | 417,395 |
| Aug 21, 2025 | 68.50 | 71.80 | 68.17 | 71.00 | 71.00 | 2.60% | 817,293 |
| Aug 20, 2025 | 68.20 | 71.80 | 68.20 | 69.20 | 69.20 | -1.14% | 213,647 |
| Aug 19, 2025 | 71.00 | 71.40 | 67.00 | 70.00 | 70.00 | 1.45% | 356,937 |
| Aug 18, 2025 | 71.40 | 71.40 | 67.00 | 69.00 | 69.00 | 0.58% | 704,413 |
| Aug 15, 2025 | 67.00 | 70.00 | 67.00 | 68.60 | 68.60 | 0.29% | 971,025 |
| Aug 14, 2025 | 72.00 | 72.00 | 67.85 | 68.40 | 68.40 | -0.58% | 166,395 |
| Aug 13, 2025 | 71.80 | 71.80 | 68.00 | 68.80 | 68.80 | -0.29% | 193,874 |
| Aug 12, 2025 | 72.80 | 72.80 | 68.00 | 69.00 | 69.00 | -0.86% | 313,809 |
| Aug 11, 2025 | 69.00 | 73.00 | 69.00 | 69.60 | 69.60 | -0.57% | 962,747 |
| Aug 8, 2025 | 72.16 | 73.80 | 69.00 | 70.00 | 70.00 | -1.41% | 466,976 |
| Aug 7, 2025 | 69.20 | 73.80 | 69.20 | 71.00 | 71.00 | 1.14% | 389,488 |
| Aug 6, 2025 | 71.70 | 73.60 | 69.00 | 70.20 | 70.20 | 0.29% | 354,877 |
| Aug 5, 2025 | 73.60 | 73.60 | 69.32 | 70.00 | 70.00 | -1.13% | 933,791 |
| Aug 4, 2025 | 71.40 | 72.60 | 70.01 | 70.80 | 70.80 | -1.39% | 400,123 |
| Aug 1, 2025 | 72.80 | 73.00 | 71.49 | 71.80 | 71.80 | -0.55% | 554,199 |
| Jul 31, 2025 | 71.40 | 73.00 | 71.40 | 72.20 | 72.20 | 0.28% | 475,035 |
| Jul 30, 2025 | 71.60 | 73.00 | 71.00 | 72.00 | 72.00 | - | 254,722 |
| Jul 29, 2025 | 72.00 | 73.86 | 71.60 | 72.00 | 72.00 | -1.37% | 735,049 |