dotdigital Group Plc (LON:DOTD)
London · Delayed Price · Currency is GBP · Price in GBX 66.20
+1.60 (2.48%)
Jan 21, 2026, 5:15 PM GMT
dotdigital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 67.00 | 67.00 | 63.60 | 65.40 | - | 1.24% | 977,006 |
| Jan 20, 2026 | 64.80 | 65.93 | 64.00 | 64.60 | 64.60 | -0.92% | 1,386,497 |
| Jan 19, 2026 | 64.20 | 66.80 | 64.00 | 65.20 | 65.20 | 0.31% | 578,079 |
| Jan 16, 2026 | 64.45 | 66.80 | 62.60 | 65.00 | 65.00 | 1.88% | 523,565 |
| Jan 15, 2026 | 63.80 | 66.80 | 63.60 | 63.80 | 63.80 | - | 542,338 |
| Jan 14, 2026 | 63.00 | 66.80 | 62.79 | 63.80 | 63.80 | 0.31% | 569,064 |
| Jan 13, 2026 | 64.40 | 66.80 | 63.20 | 63.60 | 63.60 | -0.93% | 733,137 |
| Jan 12, 2026 | 64.60 | 67.40 | 64.00 | 64.20 | 64.20 | - | 568,016 |
| Jan 9, 2026 | 66.00 | 68.60 | 64.20 | 64.20 | 64.20 | -2.73% | 788,722 |
| Jan 8, 2026 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | -0.90% | 627,771 |
| Jan 7, 2026 | 67.00 | 68.40 | 66.00 | 66.60 | 65.39 | -1.48% | 590,038 |
| Jan 6, 2026 | 67.80 | 69.00 | 67.20 | 67.60 | 66.37 | 0.60% | 667,806 |
| Jan 5, 2026 | 69.00 | 69.00 | 67.00 | 67.20 | 65.98 | -1.47% | 610,458 |
| Jan 2, 2026 | 68.00 | 68.80 | 67.60 | 68.20 | 66.96 | 0.89% | 281,422 |
| Dec 31, 2025 | 68.00 | 69.00 | 65.60 | 67.60 | 66.37 | -0.59% | 310,820 |
| Dec 30, 2025 | 67.40 | 68.60 | 67.00 | 68.00 | 66.76 | 0.29% | 453,628 |
| Dec 29, 2025 | 68.00 | 68.00 | 65.51 | 67.80 | 66.57 | 1.19% | 147,613 |
| Dec 24, 2025 | 67.00 | 67.80 | 64.80 | 67.00 | 65.78 | 3.40% | 91,650 |
| Dec 23, 2025 | 65.00 | 67.60 | 64.00 | 64.80 | 63.62 | - | 719,982 |
| Dec 22, 2025 | 65.80 | 67.80 | 64.00 | 64.80 | 63.62 | - | 1,425,058 |
| Dec 19, 2025 | 67.80 | 67.80 | 63.20 | 64.80 | 63.62 | -3.28% | 676,438 |
| Dec 18, 2025 | 65.40 | 67.40 | 63.75 | 67.00 | 65.78 | 1.21% | 802,059 |
| Dec 17, 2025 | 65.80 | 67.00 | 64.33 | 66.20 | 65.00 | 1.53% | 861,320 |
| Dec 16, 2025 | 65.40 | 67.00 | 63.96 | 65.20 | 64.02 | 0.31% | 372,763 |
| Dec 15, 2025 | 65.80 | 67.60 | 64.50 | 65.00 | 63.82 | -0.61% | 565,157 |
| Dec 12, 2025 | 65.80 | 67.60 | 64.80 | 65.40 | 64.21 | 1.24% | 775,689 |
| Dec 11, 2025 | 64.20 | 65.80 | 63.41 | 64.60 | 63.43 | 0.62% | 713,470 |
| Dec 10, 2025 | 64.60 | 66.60 | 62.39 | 64.20 | 63.03 | 0.31% | 743,244 |
| Dec 9, 2025 | 63.80 | 67.20 | 63.60 | 64.00 | 62.84 | - | 565,186 |
| Dec 8, 2025 | 67.40 | 67.40 | 63.80 | 64.00 | 62.84 | -0.31% | 703,598 |
| Dec 5, 2025 | 65.40 | 67.80 | 63.59 | 64.20 | 63.03 | -0.62% | 270,169 |
| Dec 4, 2025 | 67.80 | 67.80 | 64.00 | 64.60 | 63.43 | - | 474,039 |
| Dec 3, 2025 | 65.80 | 69.40 | 63.60 | 64.60 | 63.43 | -2.42% | 911,042 |
| Dec 2, 2025 | 66.20 | 68.80 | 65.80 | 66.20 | 65.00 | -0.60% | 355,747 |
| Dec 1, 2025 | 66.20 | 69.60 | 65.41 | 66.60 | 65.39 | - | 633,057 |
| Nov 28, 2025 | 65.00 | 68.80 | 65.00 | 66.60 | 65.39 | 1.52% | 526,163 |
| Nov 27, 2025 | 67.80 | 70.00 | 65.60 | 65.60 | 64.41 | -1.80% | 1,112,135 |
| Nov 26, 2025 | 67.00 | 70.00 | 66.15 | 66.80 | 65.59 | 0.30% | 343,741 |
| Nov 25, 2025 | 66.80 | 70.00 | 66.20 | 66.60 | 65.39 | - | 1,997,472 |
| Nov 24, 2025 | 66.60 | 69.60 | 66.20 | 66.60 | 65.39 | -0.89% | 302,567 |
| Nov 21, 2025 | 67.00 | 68.80 | 66.00 | 67.20 | 65.98 | -1.18% | 274,337 |
| Nov 20, 2025 | 67.80 | 69.40 | 66.40 | 68.00 | 66.76 | 2.10% | 2,945,386 |
| Nov 19, 2025 | 66.60 | 68.00 | 65.80 | 66.60 | 65.39 | 1.22% | 1,514,297 |
| Nov 18, 2025 | 66.00 | 68.60 | 65.20 | 65.80 | 64.60 | -2.08% | 1,475,197 |
| Nov 17, 2025 | 68.80 | 69.40 | 66.20 | 67.20 | 65.98 | -0.88% | 1,960,911 |
| Nov 14, 2025 | 67.00 | 70.00 | 65.37 | 67.80 | 66.57 | 0.59% | 2,144,844 |
| Nov 13, 2025 | 68.20 | 71.80 | 66.60 | 67.40 | 66.18 | -1.75% | 1,852,209 |
| Nov 12, 2025 | 69.60 | 72.60 | 68.10 | 68.60 | 67.35 | -0.58% | 634,767 |
| Nov 11, 2025 | 71.60 | 72.79 | 69.00 | 69.00 | 67.75 | -2.82% | 557,648 |
| Nov 10, 2025 | 71.00 | 73.80 | 70.20 | 71.00 | 69.71 | - | 425,764 |