dotdigital Group Plc (AIM:DOTD)
London · Delayed Price · Currency is GBP · Price in GBX 48.80
+0.15 (0.31%)
Sep 24, 2026, 4:35 PM GMT
dotdigital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 48.95 | 49.00 | 47.50 | 48.80 | 48.80 | 0.31% | 262,178 |
| Sep 23, 2026 | 48.95 | 49.00 | 47.45 | 48.65 | 48.65 | -0.41% | 519,336 |
| Sep 22, 2026 | 47.50 | 49.00 | 48.20 | 48.85 | 48.85 | 1.24% | 305,455 |
| Sep 21, 2026 | 48.75 | 49.30 | 47.90 | 48.25 | 48.25 | -1.53% | 517,108 |
| Sep 18, 2026 | 48.95 | 49.85 | 48.00 | 49.00 | 49.00 | 0.93% | 1,372,997 |
| Sep 17, 2026 | 48.00 | 48.95 | 48.00 | 48.55 | 48.55 | 1.15% | 699,304 |
| Sep 16, 2026 | 49.00 | 49.00 | 47.10 | 48.00 | 48.00 | -1.44% | 266,584 |
| Sep 15, 2026 | 47.05 | 48.75 | 48.00 | 48.70 | 48.70 | 1.14% | 393,458 |
| Sep 14, 2026 | 48.25 | 49.00 | 47.10 | 48.15 | 48.15 | 0.21% | 743,412 |
| Sep 11, 2026 | 48.00 | 48.95 | 47.05 | 48.05 | 48.05 | 0.42% | 252,264 |
| Sep 10, 2026 | 47.50 | 49.45 | 47.15 | 47.85 | 47.85 | 0.42% | 244,254 |
| Sep 9, 2026 | 49.50 | 48.55 | 47.65 | 47.65 | 47.65 | -1.65% | 525,734 |
| Sep 8, 2026 | 52.90 | 52.90 | 48.00 | 48.45 | 48.45 | -3.49% | 326,130 |
| Sep 7, 2026 | 52.30 | 51.30 | 50.00 | 50.20 | 50.20 | -0.99% | 447,212 |
| Sep 4, 2026 | 51.50 | 52.30 | 50.00 | 50.70 | 50.70 | -1.93% | 333,079 |
| Sep 3, 2026 | 51.10 | 52.90 | 50.51 | 51.70 | 51.70 | 1.97% | 267,972 |
| Sep 2, 2026 | 51.40 | 51.70 | 50.40 | 50.70 | 50.70 | -1.55% | 362,485 |
| Sep 1, 2026 | 55.00 | 55.00 | 51.50 | 51.50 | 51.50 | -4.28% | 404,866 |
| Aug 28, 2026 | 55.00 | 55.00 | 52.70 | 53.80 | 53.80 | 0.37% | 736,375 |
| Aug 27, 2026 | 52.70 | 54.90 | 52.60 | 53.60 | 53.60 | 1.52% | 504,297 |
| Aug 26, 2026 | 54.80 | 55.90 | 52.50 | 52.80 | 52.80 | -3.30% | 1,464,723 |
| Aug 25, 2026 | 54.50 | 56.00 | 54.00 | 54.60 | 54.60 | 0.18% | 1,060,108 |
| Aug 24, 2026 | 54.40 | 55.50 | 52.00 | 54.50 | 54.50 | 1.30% | 955,588 |
| Aug 21, 2026 | 51.00 | 54.50 | 51.00 | 53.80 | 53.80 | 0.56% | 607,385 |
| Aug 20, 2026 | 53.10 | 53.90 | 52.25 | 53.50 | 53.50 | -0.56% | 307,235 |
| Aug 19, 2026 | 51.00 | 53.80 | 51.00 | 53.80 | 53.80 | 2.48% | 484,404 |
| Aug 18, 2026 | 52.50 | 53.89 | 51.60 | 52.50 | 52.50 | 1.94% | 5,269,842 |
| Aug 17, 2026 | 51.60 | 52.40 | 51.30 | 51.50 | 51.50 | -0.19% | 2,173,335 |
| Aug 14, 2026 | 51.50 | 52.70 | 51.30 | 51.60 | 51.60 | 1.78% | 452,511 |
| Aug 13, 2026 | 50.70 | 51.50 | 49.60 | 50.70 | 50.70 | 2.32% | 745,638 |
| Aug 12, 2026 | 51.40 | 51.50 | 49.40 | 49.55 | 49.55 | -2.46% | 529,448 |
| Aug 11, 2026 | 51.50 | 51.50 | 50.10 | 50.80 | 50.80 | 0.40% | 326,940 |
| Aug 10, 2026 | 50.40 | 51.80 | 48.50 | 50.60 | 50.60 | 1.71% | 2,719,969 |
| Aug 7, 2026 | 50.00 | 50.10 | 49.00 | 49.75 | 49.75 | 0.51% | 1,095,676 |
| Aug 6, 2026 | 50.00 | 50.80 | 48.95 | 49.50 | 49.50 | -1.00% | 602,429 |
| Aug 5, 2026 | 50.90 | 52.20 | 50.00 | 50.00 | 50.00 | -1.38% | 323,485 |
| Aug 4, 2026 | 53.50 | 53.50 | 50.50 | 50.70 | 50.70 | -1.17% | 729,989 |
| Aug 3, 2026 | 53.00 | 53.60 | 51.30 | 51.30 | 51.30 | -0.97% | 878,081 |
| Jul 31, 2026 | 53.20 | 54.30 | 51.80 | 51.80 | 51.80 | -3.00% | 2,327,471 |
| Jul 30, 2026 | 52.80 | 54.00 | 52.30 | 53.40 | 53.40 | 1.33% | 2,581,322 |
| Jul 29, 2026 | 51.00 | 52.80 | 49.70 | 52.70 | 52.70 | 3.94% | 7,607,284 |
| Jul 28, 2026 | 47.00 | 50.70 | 47.00 | 50.70 | 50.70 | 5.63% | 2,315,454 |
| Jul 27, 2026 | 49.00 | 49.00 | 47.10 | 48.00 | 48.00 | 1.69% | 856,337 |
| Jul 24, 2026 | 46.30 | 48.45 | 46.20 | 47.20 | 47.20 | 2.16% | 1,903,407 |
| Jul 23, 2026 | 48.05 | 49.20 | 46.05 | 46.20 | 46.20 | -3.75% | 1,054,220 |
| Jul 22, 2026 | 45.40 | 49.20 | 45.20 | 48.00 | 48.00 | 4.80% | 19,592,579 |
| Jul 21, 2026 | 45.50 | 47.45 | 45.30 | 45.80 | 45.80 | 0.77% | 1,058,233 |
| Jul 20, 2026 | 46.20 | 47.55 | 45.10 | 45.45 | 45.45 | -1.84% | 468,029 |
| Jul 17, 2026 | 47.60 | 47.60 | 45.40 | 46.30 | 46.30 | 1.87% | 675,866 |
| Jul 16, 2026 | 46.00 | 46.75 | 45.10 | 45.45 | 45.45 | -1.41% | 422,843 |