Dotlines Global Limited (AIM:DOTL)
London · Delayed Price · Currency is GBP · Price in GBX 10.00
-0.50 (-4.76%)
At close: Aug 25, 2026
Dotlines Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 11.00 | 11.08 | 10.55 | 11.00 | 11.00 | - | 12,230 |
| Aug 5, 2026 | 11.00 | 11.08 | 10.60 | 11.00 | 11.00 | - | 8,362 |
| Aug 4, 2026 | 11.00 | 11.09 | 10.60 | 11.00 | 11.00 | - | 7,926 |
| Aug 3, 2026 | 11.25 | 11.47 | 10.50 | 11.00 | 11.00 | -2.22% | 34,993 |
| Jul 31, 2026 | 11.25 | 11.47 | 11.05 | 11.25 | 11.25 | - | 3,760 |
| Jul 30, 2026 | 11.25 | 11.47 | 11.05 | 11.25 | 11.25 | - | 6,477 |
| Jul 29, 2026 | 11.25 | 11.47 | 11.05 | 11.25 | 11.25 | - | 6,422 |
| Jul 28, 2026 | 11.25 | 11.47 | 11.05 | 11.25 | 11.25 | - | 1,980 |
| 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 |