Dotlines Global Limited (AIM:DOTL)
London · Delayed Price · Currency is GBP · Price in GBX 11.47
+0.21 (1.91%)
Last updated: Jul 27, 2026, 12:05 PM GMT
Dotlines Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 11.25 | 11.47 | 11.05 | 11.25 | 11.25 | - | 5,791 |
| Jul 24, 2026 | 11.25 | 11.47 | 11.05 | 11.25 | 11.25 | - | 1,615 |
| Jul 23, 2026 | 11.25 | 11.47 | 11.47 | 11.25 | 11.25 | - | 461 |
| Jul 22, 2026 | 11.25 | 11.48 | 11.03 | 11.25 | 11.25 | - | 5,481 |
| Jul 21, 2026 | 11.25 | 11.45 | 11.03 | 11.25 | 11.25 | - | 997 |
| Jul 20, 2026 | 11.00 | 11.45 | 10.55 | 11.25 | 11.25 | 2.27% | 8,021 |
| Jul 17, 2026 | 10.50 | 10.80 | 10.80 | 11.00 | 11.00 | 4.76% | 9,545 |
| Jul 16, 2026 | 10.00 | 10.30 | 9.55 | 10.50 | 10.50 | 5.00% | 716 |
| Jul 15, 2026 | 10.00 | 10.30 | 9.55 | 10.00 | 10.00 | - | 1,493 |
| Jul 14, 2026 | 9.50 | 10.30 | 9.80 | 10.00 | 10.00 | 5.26% | 132 |
| Jul 13, 2026 | 9.00 | 9.80 | 8.55 | 9.50 | 9.50 | 5.56% | 1,309 |
| Jul 10, 2026 | 9.20 | 9.20 | 8.55 | 9.00 | 9.00 | - | 28 |
| Jul 9, 2026 | 9.00 | 9.20 | 9.20 | 9.00 | 9.00 | - | 241 |
| Jul 8, 2026 | 8.55 | 9.20 | 8.55 | 9.00 | 9.00 | - | 1,472 |
| Jul 7, 2026 | 9.00 | 9.20 | 9.20 | 9.00 | 9.00 | - | 64 |
| Jul 6, 2026 | 8.25 | 8.45 | 8.45 | 9.00 | 9.00 | 9.09% | 118 |
| Jul 3, 2026 | 8.25 | 8.45 | 8.00 | 8.25 | 8.25 | - | 1,550 |
| Jul 2, 2026 | 8.25 | 8.45 | 8.00 | 8.25 | 8.25 | - | 1,555 |
| Jul 1, 2026 | 8.00 | 8.47 | 8.00 | 8.25 | 8.25 | - | 137 |
| Jun 30, 2026 | 8.25 | 8.47 | 8.47 | 8.25 | 8.25 | - | 47 |
| Jun 29, 2026 | 8.25 | 8.47 | 8.00 | 8.25 | 8.25 | - | 259 |
| Jun 26, 2026 | 8.25 | 8.47 | 8.00 | 8.25 | 8.25 | - | 483 |
| Jun 25, 2026 | 8.25 | 8.47 | 8.00 | 8.25 | 8.25 | - | 368 |
| Jun 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jun 23, 2026 | 8.25 | 8.47 | 8.47 | 8.25 | 8.25 | - | 76 |
| Jun 22, 2026 | 8.25 | 8.47 | 8.00 | 8.25 | 8.25 | - | 1,606 |
| Jun 19, 2026 | 8.75 | 8.85 | 8.00 | 8.25 | 8.25 | -5.71% | 25,383 |
| Jun 18, 2026 | 8.75 | 8.85 | 8.85 | 8.75 | 8.75 | - | 112 |
| Jun 17, 2026 | 8.75 | 8.85 | 8.53 | 8.75 | 8.75 | - | 20 |
| Jun 16, 2026 | 8.75 | 8.85 | 8.53 | 8.75 | 8.75 | - | 694 |
| Jun 15, 2026 | 8.75 | 8.85 | 8.53 | 8.75 | 8.75 | - | 1,367 |
| Jun 12, 2026 | 8.75 | 8.85 | 8.53 | 8.75 | 8.75 | - | 74 |
| Jun 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jun 10, 2026 | 8.50 | 8.85 | 8.53 | 8.75 | 8.75 | 2.94% | 245 |
| Jun 9, 2026 | 8.50 | 8.60 | 8.33 | 8.50 | 8.50 | - | 1,164 |
| Jun 8, 2026 | 8.50 | 8.60 | 8.33 | 8.50 | 8.50 | - | 1,063 |
| Jun 5, 2026 | 8.50 | 8.70 | 8.33 | 8.50 | 8.50 | - | 2,216 |
| Jun 4, 2026 | 8.50 | 8.70 | 8.33 | 8.50 | 8.50 | - | 441 |
| Jun 3, 2026 | 8.33 | 8.70 | 8.33 | 8.50 | 8.50 | - | 11,508 |
| Jun 2, 2026 | 8.25 | 8.70 | 8.33 | 8.50 | 8.50 | 3.03% | 11,121 |
| Jun 1, 2026 | 11.80 | 11.80 | 8.00 | 8.25 | 8.25 | -31.25% | 18,822 |
| May 29, 2026 | 12.00 | 11.80 | 11.12 | 12.00 | 12.00 | - | 1,072 |
| May 28, 2026 | 12.00 | 11.80 | 11.00 | 12.00 | 12.00 | - | 1,653 |
| May 27, 2026 | 12.00 | 11.80 | 11.00 | 12.00 | 12.00 | - | 2,410 |
| May 26, 2026 | 12.00 | 12.40 | 11.00 | 12.00 | 12.00 | - | 4,818 |
| May 22, 2026 | 12.30 | 12.30 | 11.00 | 12.00 | 12.00 | - | 2,159 |
| May 21, 2026 | 12.00 | 12.30 | 11.00 | 12.00 | 12.00 | - | 3,934 |
| May 20, 2026 | 12.30 | 12.50 | 11.00 | 12.00 | 12.00 | - | 8,006 |
| May 19, 2026 | 13.50 | 13.60 | 11.00 | 12.00 | 12.00 | -11.11% | 34,375 |
| May 18, 2026 | 13.00 | 13.60 | 13.00 | 13.50 | 13.50 | - | 4,760 |