dotdigital Group Plc (AIM:DOTD)
London · Delayed Price · Currency is GBP · Price in GBX 46.40
+0.10 (0.22%)
Jun 12, 2026, 5:10 PM GMT
dotdigital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 47.95 | 48.65 | 47.60 | 48.50 | 48.50 | 1.04% | 1,913,813 |
| May 13, 2026 | 47.70 | 48.25 | 47.15 | 48.00 | 48.00 | 0.31% | 705,236 |
| May 12, 2026 | 48.50 | 48.50 | 46.50 | 47.85 | 47.85 | -0.62% | 1,108,424 |
| May 11, 2026 | 47.75 | 48.66 | 46.70 | 48.15 | 48.15 | 1.16% | 3,976,887 |
| May 8, 2026 | 47.50 | 48.40 | 46.05 | 47.60 | 47.60 | 1.28% | 895,467 |
| May 7, 2026 | 47.05 | 48.20 | 45.95 | 47.00 | 47.00 | -0.95% | 1,602,692 |
| May 6, 2026 | 47.00 | 48.75 | 46.58 | 47.45 | 47.45 | 2.71% | 3,359,210 |
| May 5, 2026 | 47.00 | 47.00 | 44.95 | 46.20 | 46.20 | -0.22% | 11,062,150 |
| May 1, 2026 | 46.50 | 47.40 | 46.00 | 46.30 | 46.30 | -1.07% | 624,051 |
| Apr 30, 2026 | 47.40 | 48.00 | 46.80 | 46.80 | 46.80 | -1.27% | 493,370 |
| Apr 29, 2026 | 47.80 | 48.40 | 46.94 | 47.40 | 47.40 | 0.53% | 1,304,304 |
| Apr 28, 2026 | 47.80 | 49.00 | 47.13 | 47.15 | 47.15 | -1.77% | 1,811,979 |
| Apr 27, 2026 | 48.20 | 48.75 | 47.50 | 48.00 | 48.00 | 1.05% | 642,662 |
| Apr 24, 2026 | 48.00 | 49.00 | 45.50 | 47.50 | 47.50 | 2.04% | 1,463,087 |
| Apr 23, 2026 | 48.50 | 49.95 | 46.55 | 46.55 | 46.55 | -4.22% | 682,531 |
| Apr 22, 2026 | 49.35 | 50.33 | 48.60 | 48.60 | 48.60 | -2.41% | 739,908 |
| Apr 21, 2026 | 47.80 | 50.50 | 47.40 | 49.80 | 49.80 | 3.97% | 3,567,457 |
| Apr 20, 2026 | 49.25 | 49.25 | 46.80 | 47.90 | 47.90 | - | 874,461 |
| Apr 17, 2026 | 47.50 | 49.25 | 47.30 | 47.90 | 47.90 | 0.21% | 1,366,608 |
| Apr 16, 2026 | 47.40 | 48.95 | 46.90 | 47.80 | 47.80 | 1.70% | 1,650,573 |
| Apr 15, 2026 | 45.00 | 47.75 | 44.75 | 47.00 | 47.00 | 5.15% | 10,093,190 |
| Apr 14, 2026 | 45.80 | 46.00 | 44.10 | 44.70 | 44.70 | 1.13% | 2,239,784 |
| Apr 13, 2026 | 45.05 | 47.55 | 43.75 | 44.20 | 44.20 | -1.78% | 4,062,455 |
| Apr 10, 2026 | 45.70 | 46.40 | 45.00 | 45.00 | 45.00 | -0.66% | 694,939 |
| Apr 9, 2026 | 46.00 | 48.00 | 45.05 | 45.30 | 45.30 | -3.62% | 431,875 |
| Apr 8, 2026 | 48.00 | 48.85 | 46.75 | 47.00 | 47.00 | 3.64% | 934,908 |
| Apr 7, 2026 | 45.00 | 47.27 | 45.00 | 45.35 | 45.35 | -1.84% | 1,106,373 |
| Apr 2, 2026 | 45.10 | 47.60 | 44.10 | 46.20 | 46.20 | 1.99% | 2,328,025 |
| Apr 1, 2026 | 47.90 | 47.90 | 45.30 | 45.30 | 45.30 | -2.37% | 1,656,975 |
| Mar 31, 2026 | 46.00 | 47.70 | 44.00 | 46.40 | 46.40 | 3.34% | 2,616,989 |