dotdigital Group Plc (AIM:DOTD)
London · Delayed Price · Currency is GBP · Price in GBX 56.20
-0.40 (-0.71%)
Mar 5, 2026, 1:00 PM GMT
dotdigital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 56.00 | 57.61 | 55.60 | 56.60 | 56.60 | 1.07% | 888,409 |
| Mar 3, 2026 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | -0.71% | 1,120,776 |
| Mar 2, 2026 | 59.20 | 58.00 | 56.00 | 56.40 | 56.40 | -2.42% | 823,292 |
| Feb 27, 2026 | 59.00 | 61.00 | 56.40 | 57.80 | 57.80 | -1.03% | 491,875 |
| Feb 26, 2026 | 60.20 | 60.60 | 58.40 | 58.40 | 58.40 | -0.68% | 333,739 |
| Feb 25, 2026 | 57.80 | 60.00 | 56.00 | 58.80 | 58.80 | 2.80% | 565,311 |
| Feb 24, 2026 | 60.60 | 60.60 | 56.78 | 57.20 | 57.20 | -1.04% | 286,173 |
| Feb 23, 2026 | 60.60 | 60.60 | 57.60 | 57.80 | 57.80 | -2.69% | 902,374 |
| Feb 20, 2026 | 56.00 | 60.60 | 56.00 | 59.40 | 59.40 | 5.32% | 603,068 |
| Feb 19, 2026 | 57.20 | 58.00 | 55.10 | 56.40 | 56.40 | -0.70% | 823,206 |
| Feb 18, 2026 | 59.00 | 59.00 | 56.20 | 56.80 | 56.80 | -2.07% | 1,279,230 |
| Feb 17, 2026 | 63.80 | 63.80 | 58.00 | 58.00 | 58.00 | -5.23% | 1,959,353 |
| Feb 16, 2026 | 65.80 | 65.80 | 61.00 | 61.20 | 61.20 | -3.16% | 583,163 |
| Feb 13, 2026 | 65.00 | 68.00 | 62.80 | 63.20 | 63.20 | -2.77% | 1,054,112 |
| 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 |