dotdigital Group Plc (LON:DOTD)
London · Delayed Price · Currency is GBP · Price in GBp 69.00
+1.00 (1.47%)
Aug 28, 2025, 4:35 PM BST
dotdigital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 69.40 | 69.40 | 67.80 | 68.00 | 68.00 | -2.02% | 516,777 |
| Aug 26, 2025 | 68.74 | 71.80 | 67.00 | 69.40 | 69.40 | -0.57% | 137,477 |
| Aug 22, 2025 | 68.40 | 72.00 | 68.40 | 69.80 | 69.80 | -1.69% | 417,395 |
| Aug 21, 2025 | 68.50 | 71.80 | 68.17 | 71.00 | 71.00 | 2.60% | 817,293 |
| Aug 20, 2025 | 68.20 | 71.80 | 68.20 | 69.20 | 69.20 | -1.14% | 213,647 |
| Aug 19, 2025 | 71.00 | 71.40 | 67.00 | 70.00 | 70.00 | 1.45% | 356,937 |
| Aug 18, 2025 | 71.40 | 71.40 | 67.00 | 69.00 | 69.00 | 0.58% | 704,413 |
| Aug 15, 2025 | 67.00 | 70.00 | 67.00 | 68.60 | 68.60 | 0.29% | 971,025 |
| Aug 14, 2025 | 72.00 | 72.00 | 67.85 | 68.40 | 68.40 | -0.58% | 166,395 |
| Aug 13, 2025 | 71.80 | 71.80 | 68.00 | 68.80 | 68.80 | -0.29% | 193,874 |
| Aug 12, 2025 | 72.80 | 72.80 | 68.00 | 69.00 | 69.00 | -0.86% | 313,809 |
| Aug 11, 2025 | 69.00 | 73.00 | 69.00 | 69.60 | 69.60 | -0.57% | 962,747 |
| Aug 8, 2025 | 72.16 | 73.80 | 69.00 | 70.00 | 70.00 | -1.41% | 466,976 |
| Aug 7, 2025 | 69.20 | 73.80 | 69.20 | 71.00 | 71.00 | 1.14% | 389,488 |
| Aug 6, 2025 | 71.70 | 73.60 | 69.00 | 70.20 | 70.20 | 0.29% | 354,877 |
| Aug 5, 2025 | 73.60 | 73.60 | 69.32 | 70.00 | 70.00 | -1.13% | 933,791 |
| Aug 4, 2025 | 71.40 | 72.60 | 70.01 | 70.80 | 70.80 | -1.39% | 400,123 |
| Aug 1, 2025 | 72.80 | 73.00 | 71.49 | 71.80 | 71.80 | -0.55% | 554,199 |
| Jul 31, 2025 | 71.40 | 73.00 | 71.40 | 72.20 | 72.20 | 0.28% | 475,035 |
| Jul 30, 2025 | 71.60 | 73.00 | 71.00 | 72.00 | 72.00 | - | 254,722 |
| Jul 29, 2025 | 72.00 | 73.86 | 71.60 | 72.00 | 72.00 | -1.37% | 735,049 |
| Jul 28, 2025 | 74.00 | 76.00 | 70.60 | 73.00 | 73.00 | 1.39% | 1,246,862 |
| Jul 25, 2025 | 70.00 | 72.80 | 67.60 | 72.00 | 72.00 | 6.82% | 2,699,950 |
| Jul 24, 2025 | 73.42 | 75.20 | 66.60 | 67.40 | 67.40 | -8.67% | 1,836,854 |
| Jul 23, 2025 | 77.20 | 77.20 | 73.00 | 73.80 | 73.80 | -4.16% | 2,811,767 |
| Jul 22, 2025 | 78.20 | 78.20 | 73.60 | 77.00 | 77.00 | - | 143,946 |
| Jul 21, 2025 | 76.00 | 78.00 | 73.80 | 77.00 | 77.00 | - | 259,489 |
| Jul 18, 2025 | 77.60 | 77.60 | 74.20 | 77.00 | 77.00 | 3.22% | 437,171 |
| Jul 17, 2025 | 77.40 | 77.40 | 72.60 | 74.60 | 74.60 | -1.06% | 436,564 |
| Jul 16, 2025 | 74.16 | 76.60 | 73.80 | 75.40 | 75.40 | 1.34% | 182,321 |
| Jul 15, 2025 | 76.00 | 77.20 | 74.40 | 74.40 | 74.40 | -2.36% | 1,325,698 |
| Jul 14, 2025 | 75.00 | 77.00 | 72.40 | 76.20 | 76.20 | 0.26% | 345,610 |
| Jul 11, 2025 | 75.00 | 76.40 | 73.01 | 76.00 | 76.00 | 0.80% | 217,263 |
| Jul 10, 2025 | 73.82 | 75.40 | 73.75 | 75.40 | 75.40 | 0.27% | 519,172 |
| Jul 9, 2025 | 76.80 | 76.80 | 73.40 | 75.20 | 75.20 | 1.35% | 242,948 |
| Jul 8, 2025 | 73.69 | 77.00 | 73.40 | 74.20 | 74.20 | 1.09% | 283,422 |
| Jul 7, 2025 | 74.30 | 76.00 | 73.00 | 73.40 | 73.40 | -1.34% | 307,199 |
| Jul 4, 2025 | 72.00 | 75.80 | 72.00 | 74.40 | 74.40 | -0.27% | 491,773 |
| Jul 3, 2025 | 74.20 | 74.76 | 70.40 | 74.60 | 74.60 | 3.32% | 482,499 |
| Jul 2, 2025 | 77.80 | 77.80 | 71.00 | 72.20 | 72.20 | -2.43% | 251,836 |
| Jul 1, 2025 | 75.60 | 78.00 | 73.20 | 74.00 | 74.00 | -1.86% | 281,032 |
| Jun 30, 2025 | 75.69 | 78.00 | 75.00 | 75.40 | 75.40 | - | 615,076 |
| Jun 27, 2025 | 77.00 | 77.20 | 73.00 | 75.40 | 75.40 | -1.05% | 309,634 |
| Jun 26, 2025 | 72.26 | 78.40 | 71.00 | 76.20 | 76.20 | 4.38% | 1,384,546 |
| Jun 25, 2025 | 72.90 | 73.80 | 70.20 | 73.00 | 73.00 | 0.83% | 234,498 |
| Jun 24, 2025 | 76.00 | 76.00 | 70.66 | 72.40 | 72.40 | -1.09% | 446,477 |
| Jun 23, 2025 | 74.40 | 77.80 | 72.60 | 73.20 | 73.20 | -1.88% | 223,220 |
| Jun 20, 2025 | 74.00 | 77.00 | 74.00 | 74.60 | 74.60 | -0.53% | 180,933 |
| Jun 19, 2025 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | -2.09% | 291,225 |
| Jun 18, 2025 | 77.20 | 79.00 | 76.00 | 76.60 | 76.60 | -0.78% | 6,187,995 |