dotdigital Group Plc (AIM:DOTD)
London · Delayed Price · Currency is GBP · Price in GBX 47.20
+1.00 (2.16%)
Jul 24, 2026, 4:35 PM GMT
dotdigital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 46.30 | 48.45 | 46.20 | 47.20 | 47.20 | 2.16% | 1,709,173 |
| Jul 23, 2026 | 48.05 | 49.20 | 46.05 | 46.20 | 46.20 | -3.75% | 854,220 |
| 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% | 435,272 |
| 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 |
| Jul 15, 2026 | 46.50 | 47.30 | 45.75 | 46.10 | 46.10 | -2.54% | 818,742 |
| Jul 14, 2026 | 47.90 | 47.90 | 45.20 | 47.30 | 47.30 | 3.61% | 1,608,612 |
| Jul 13, 2026 | 45.45 | 46.40 | 45.40 | 45.65 | 45.65 | 0.55% | 678,510 |
| Jul 10, 2026 | 47.75 | 45.90 | 45.25 | 45.40 | 45.40 | -0.33% | 1,391,158 |
| Jul 9, 2026 | 46.00 | 48.00 | 45.05 | 45.55 | 45.55 | -0.55% | 861,775 |
| Jul 8, 2026 | 47.00 | 48.95 | 45.60 | 45.80 | 45.80 | -2.55% | 564,424 |
| Jul 7, 2026 | 46.85 | 48.80 | 46.30 | 47.00 | 47.00 | 0.97% | 269,956 |
| Jul 6, 2026 | 46.95 | 47.98 | 45.74 | 46.55 | 46.55 | 0.87% | 642,710 |
| Jul 3, 2026 | 45.00 | 46.30 | 44.27 | 46.15 | 46.15 | 3.59% | 10,611,345 |
| Jul 2, 2026 | 44.50 | 45.90 | 44.00 | 44.55 | 44.55 | -1.00% | 1,171,589 |
| Jul 1, 2026 | 42.30 | 45.30 | 42.25 | 45.00 | 45.00 | 6.64% | 579,085 |
| Jun 30, 2026 | 42.00 | 42.75 | 40.80 | 42.20 | 42.20 | 0.72% | 580,070 |
| Jun 29, 2026 | 42.45 | 42.75 | 40.80 | 41.90 | 41.90 | -0.36% | 403,664 |
| Jun 26, 2026 | 43.00 | 43.00 | 40.80 | 42.05 | 42.05 | 0.60% | 364,456 |
| Jun 25, 2026 | 42.15 | 42.90 | 41.55 | 41.80 | 41.80 | -1.53% | 574,571 |
| Jun 24, 2026 | 42.00 | 42.45 | 41.55 | 42.45 | 42.45 | 0.95% | 494,100 |
| Jun 23, 2026 | 43.35 | 44.50 | 42.00 | 42.05 | 42.05 | -1.98% | 979,551 |
| Jun 22, 2026 | 46.25 | 46.25 | 42.78 | 42.90 | 42.90 | -5.71% | 1,247,371 |
| Jun 19, 2026 | 45.50 | 46.20 | 44.35 | 45.50 | 45.50 | 2.48% | 1,324,885 |
| Jun 18, 2026 | 45.30 | 47.60 | 44.20 | 44.40 | 44.40 | -2.31% | 1,046,300 |
| Jun 17, 2026 | 47.75 | 47.75 | 45.25 | 45.45 | 45.45 | -1.20% | 450,874 |
| Jun 16, 2026 | 47.05 | 47.95 | 45.65 | 46.00 | 46.00 | -0.76% | 912,088 |
| Jun 15, 2026 | 48.00 | 48.00 | 46.35 | 46.35 | 46.35 | -0.11% | 574,051 |
| Jun 12, 2026 | 47.00 | 48.00 | 45.80 | 46.40 | 46.40 | 0.22% | 914,377 |
| Jun 11, 2026 | 45.85 | 46.85 | 45.50 | 46.30 | 46.30 | -2.01% | 636,665 |
| Jun 10, 2026 | 48.50 | 48.50 | 46.00 | 47.25 | 47.25 | 0.11% | 993,659 |
| Jun 9, 2026 | 47.50 | 49.25 | 47.00 | 47.20 | 47.20 | -1.56% | 846,246 |
| Jun 8, 2026 | 50.50 | 50.50 | 47.25 | 47.95 | 47.95 | 0.63% | 1,669,189 |
| Jun 5, 2026 | 49.55 | 50.60 | 47.65 | 47.65 | 47.65 | -2.36% | 747,692 |
| Jun 4, 2026 | 48.35 | 50.20 | 48.05 | 48.80 | 48.80 | 1.67% | 666,131 |
| Jun 3, 2026 | 51.70 | 49.30 | 47.85 | 48.00 | 48.00 | -4.57% | 934,656 |
| Jun 2, 2026 | 51.00 | 51.90 | 49.55 | 50.30 | 50.30 | -1.37% | 1,142,100 |
| Jun 1, 2026 | 49.04 | 51.00 | 49.40 | 51.00 | 51.00 | 2.00% | 1,594,502 |
| May 29, 2026 | 48.80 | 50.00 | 48.80 | 50.00 | 50.00 | 2.46% | 1,710,632 |
| May 28, 2026 | 49.50 | 49.50 | 47.55 | 48.80 | 48.80 | 1.99% | 1,701,835 |
| May 27, 2026 | 48.30 | 48.90 | 47.20 | 47.85 | 47.85 | -0.83% | 369,608 |
| May 26, 2026 | 49.45 | 50.70 | 48.10 | 48.25 | 48.25 | -1.63% | 335,185 |
| May 22, 2026 | 50.50 | 49.35 | 48.55 | 49.05 | 49.05 | 1.34% | 445,680 |
| May 21, 2026 | 51.00 | 51.00 | 48.35 | 48.40 | 48.40 | -1.93% | 975,789 |
| May 20, 2026 | 49.10 | 50.00 | 47.70 | 49.35 | 49.35 | 0.30% | 659,960 |
| May 19, 2026 | 49.50 | 49.90 | 48.30 | 49.20 | 49.20 | 1.23% | 3,599,616 |
| May 18, 2026 | 47.85 | 49.35 | 47.25 | 48.60 | 48.60 | 1.67% | 2,160,616 |
| May 15, 2026 | 48.00 | 48.95 | 47.30 | 47.80 | 47.80 | -1.44% | 6,647,522 |