dotdigital Group Plc (AIM:DOTD)
London · Delayed Price · Currency is GBP · Price in GBX 50.70
-1.00 (-1.93%)
Sep 4, 2026, 5:00 PM GMT
dotdigital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 46.50 | 47.30 | 45.75 | 46.10 | 46.10 | -2.54% | 1,118,742 |
| Jul 14, 2026 | 47.90 | 47.90 | 45.20 | 47.30 | 47.30 | 3.61% | 1,608,611 |
| Jul 13, 2026 | 45.40 | 47.60 | 45.40 | 45.65 | 45.65 | 0.55% | 688,509 |
| Jul 10, 2026 | 45.90 | 47.75 | 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 |