dotdigital Group Plc (AIM:DOTD)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 56.00
+2.10 (3.90%)
Nov 4, 2026, 2:17 PM GMT
dotdigital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 54.40 | 56.30 | 52.00 | 56.00 | 56.00 | 3.90% | 837,660 |
| Nov 3, 2026 | 53.00 | 54.40 | 50.40 | 53.90 | 53.90 | 1.89% | 1,748,972 |
| Nov 2, 2026 | 53.20 | 53.90 | 50.30 | 52.90 | 52.90 | 2.72% | 885,767 |
| Oct 30, 2026 | 52.00 | 53.12 | 51.10 | 51.50 | 51.50 | -0.96% | 765,647 |
| Oct 29, 2026 | 54.00 | 55.90 | 52.00 | 52.00 | 52.00 | -4.24% | 880,952 |
| Oct 28, 2026 | 54.60 | 56.09 | 54.00 | 54.30 | 54.30 | 0.18% | 467,820 |
| Oct 27, 2026 | 55.10 | 57.00 | 54.20 | 54.20 | 54.20 | -1.45% | 1,080,242 |
| Oct 26, 2026 | 55.60 | 57.60 | 54.70 | 55.00 | 55.00 | -0.90% | 510,016 |
| Oct 23, 2026 | 56.00 | 57.70 | 55.00 | 55.50 | 55.50 | 0.18% | 501,813 |
| Oct 22, 2026 | 58.00 | 58.00 | 55.11 | 55.40 | 55.40 | -4.15% | 414,520 |
| Oct 21, 2026 | 56.40 | 58.03 | 56.10 | 57.80 | 57.80 | 3.40% | 947,452 |
| Oct 20, 2026 | 55.10 | 56.83 | 53.30 | 55.90 | 55.90 | 1.45% | 891,661 |
| Oct 19, 2026 | 54.60 | 56.60 | 54.60 | 55.10 | 55.10 | -0.54% | 272,861 |
| Oct 16, 2026 | 53.20 | 55.40 | 53.20 | 55.40 | 55.40 | 2.59% | 666,776 |
| Oct 15, 2026 | 56.60 | 56.60 | 53.70 | 54.00 | 54.00 | - | 470,032 |
| Oct 14, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | -0.92% | 389,187 |
| Oct 13, 2026 | 55.50 | 55.60 | 53.70 | 54.50 | 54.50 | -0.91% | 975,669 |
| Oct 12, 2026 | 55.20 | 55.80 | 55.00 | 55.00 | 55.00 | -0.72% | 509,216 |
| Oct 9, 2026 | 55.00 | 56.20 | 55.00 | 55.40 | 55.40 | 2.03% | 668,430 |
| Oct 8, 2026 | 54.90 | 54.90 | 53.00 | 54.30 | 54.30 | 1.69% | 1,065,577 |
| Oct 7, 2026 | 53.60 | 54.60 | 52.90 | 53.40 | 53.40 | -0.37% | 1,800,816 |
| Oct 6, 2026 | 54.00 | 54.20 | 53.00 | 53.60 | 53.60 | -0.37% | 1,223,185 |
| Oct 5, 2026 | 54.00 | 53.90 | 52.60 | 53.80 | 53.80 | 3.07% | 799,460 |
| Oct 2, 2026 | 52.20 | 54.00 | 52.00 | 52.20 | 52.20 | -2.25% | 767,261 |
| Oct 1, 2026 | 51.00 | 53.60 | 51.00 | 53.40 | 53.40 | 4.71% | 1,600,529 |
| Sep 30, 2026 | 48.25 | 51.00 | 47.50 | 51.00 | 51.00 | 5.26% | 1,436,146 |
| Sep 29, 2026 | 46.50 | 48.45 | 46.50 | 48.45 | 48.45 | 4.19% | 924,395 |
| Sep 28, 2026 | 47.30 | 48.40 | 46.50 | 46.50 | 46.50 | -3.23% | 550,417 |
| Sep 25, 2026 | 47.60 | 48.60 | 47.60 | 48.05 | 48.05 | -1.54% | 513,823 |
| 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 |