Dotlines Global Limited (AIM:DOTL)
London · Delayed Price · Currency is GBP · Price in GBX 8.50
0.00 (0.00%)
At close: Oct 16, 2026
Dotlines Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.50 | 8.70 | 8.05 | 8.50 | 8.50 | - | 35 |
| Oct 15, 2026 | 8.70 | 9.00 | 8.70 | 8.50 | 8.50 | - | 3,034 |
| Oct 14, 2026 | 8.05 | 8.05 | 8.05 | 8.50 | 8.50 | - | 50 |
| Oct 13, 2026 | 8.70 | 8.70 | 8.02 | 8.50 | 8.50 | - | 283 |
| Oct 12, 2026 | 8.74 | 8.74 | 8.74 | 8.50 | 8.50 | - | 491 |
| Oct 9, 2026 | 8.74 | 8.74 | 8.74 | 8.50 | 8.50 | - | 11 |
| Oct 8, 2026 | 8.02 | 8.02 | 8.02 | 8.50 | 8.50 | - | 194 |
| Oct 7, 2026 | 8.50 | 8.74 | 8.02 | 8.50 | 8.50 | - | 272 |
| Oct 6, 2026 | 8.50 | 8.84 | 8.05 | 8.50 | 8.50 | - | 412 |
| Oct 5, 2026 | 8.50 | 8.84 | 8.84 | 8.50 | 8.50 | - | 36 |
| Oct 2, 2026 | 8.84 | 8.84 | 8.05 | 8.50 | 8.50 | - | 150 |
| Oct 1, 2026 | 8.05 | 8.84 | 8.05 | 8.50 | 8.50 | - | 180 |
| Sep 30, 2026 | 8.84 | 8.84 | 8.84 | 8.50 | 8.50 | -2.86% | 28 |
| Sep 29, 2026 | 9.00 | 9.00 | 8.08 | 8.75 | 8.75 | -10.26% | 4,021 |
| Sep 28, 2026 | 9.00 | 9.00 | 9.00 | 9.75 | 9.75 | - | 22 |
| Sep 25, 2026 | 10.00 | 10.00 | 7.75 | 9.75 | 9.75 | - | 40,158 |
| Sep 24, 2026 | 10.00 | 10.00 | 9.09 | 9.75 | 9.75 | - | 120 |
| Sep 23, 2026 | 10.00 | 10.00 | 9.00 | 9.75 | 9.75 | - | 7,006 |
| Sep 22, 2026 | 10.00 | 10.00 | 9.00 | 9.75 | 9.75 | - | 5,734 |
| Sep 21, 2026 | 10.00 | 10.00 | 8.00 | 9.75 | 9.75 | - | 25,268 |
| Sep 18, 2026 | 10.00 | 10.00 | 9.00 | 9.75 | 9.75 | - | 5,773 |
| Sep 17, 2026 | 10.00 | 10.00 | 10.00 | 9.75 | 9.75 | - | 71 |
| Sep 16, 2026 | 10.00 | 10.00 | 9.09 | 9.75 | 9.75 | - | 198 |
| Sep 15, 2026 | 10.40 | 10.40 | 10.40 | 9.75 | 9.75 | - | 49 |
| Sep 14, 2026 | 9.09 | 9.09 | 9.09 | 9.75 | 9.75 | - | 314 |
| Sep 11, 2026 | 9.75 | 9.00 | 9.00 | 9.75 | 9.75 | - | 5,500 |
| Sep 10, 2026 | 9.75 | 9.09 | 9.09 | 9.75 | 9.75 | - | 293 |
| Sep 9, 2026 | 9.75 | 9.09 | 9.09 | 9.75 | 9.75 | - | 9 |
| Sep 8, 2026 | 9.75 | 10.40 | 9.00 | 9.75 | 9.75 | - | 7,025 |
| Sep 7, 2026 | 9.75 | 10.40 | 9.09 | 9.75 | 9.75 | - | 970 |
| Sep 4, 2026 | 9.75 | 9.09 | 9.09 | 9.75 | 9.75 | - | 33 |
| Sep 3, 2026 | 9.75 | 10.40 | 9.09 | 9.75 | 9.75 | - | 1,068 |
| Sep 2, 2026 | 10.40 | 10.40 | 9.00 | 9.75 | 9.75 | - | 2,130 |
| Sep 1, 2026 | 9.75 | 10.41 | 9.09 | 9.75 | 9.75 | - | 1,320 |
| Aug 28, 2026 | 9.75 | 9.09 | 9.09 | 9.75 | 9.75 | - | 118 |
| Aug 27, 2026 | 9.75 | 10.13 | 10.13 | 9.75 | 9.75 | - | 9 |
| Aug 26, 2026 | 10.00 | 10.25 | 9.09 | 9.75 | 9.75 | -2.50% | 1,967 |
| Aug 25, 2026 | 10.50 | 10.40 | 9.50 | 10.00 | 10.00 | -4.76% | 30,080 |
| Aug 24, 2026 | 10.90 | 10.90 | 10.00 | 10.50 | 10.50 | - | 10,398 |
| Aug 21, 2026 | 10.00 | 10.00 | 10.00 | 10.50 | 10.50 | - | 10,000 |
| Aug 20, 2026 | 10.90 | 10.90 | 10.06 | 10.50 | 10.50 | - | 137 |
| Aug 19, 2026 | 10.90 | 10.90 | 10.00 | 10.50 | 10.50 | - | 3,150 |
| Aug 18, 2026 | 10.56 | 10.56 | 10.00 | 10.50 | 10.50 | -4.55% | 25,072 |
| Aug 17, 2026 | 10.55 | 11.40 | 10.55 | 11.00 | 11.00 | - | 5,089 |
| Aug 14, 2026 | 11.08 | 11.08 | 10.55 | 11.00 | 11.00 | - | 4,760 |
| Aug 13, 2026 | 11.08 | 11.08 | 10.55 | 11.00 | 11.00 | - | 10,501 |
| Aug 12, 2026 | 11.00 | 10.55 | 10.55 | 11.00 | 11.00 | - | 2,500 |
| Aug 11, 2026 | 11.00 | 11.08 | 10.55 | 11.00 | 11.00 | - | 3,962 |
| Aug 10, 2026 | 11.08 | 11.08 | 11.08 | 11.00 | 11.00 | - | 199 |
| Aug 7, 2026 | 11.00 | 11.08 | 10.55 | 11.00 | 11.00 | - | 8,904 |