dotdigital Group Plc (LON:DOTD)
London · Delayed Price · Currency is GBP · Price in GBp 66.60
0.00 (0.00%)
Oct 24, 2025, 5:07 PM BST
dotdigital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 64.85 | 66.67 | 64.85 | 66.60 | 66.60 | - | 259,733 |
| Oct 23, 2025 | 67.40 | 68.00 | 65.82 | 66.60 | 66.60 | -0.30% | 1,607,391 |
| Oct 22, 2025 | 63.27 | 67.59 | 62.20 | 66.80 | 66.80 | 1.52% | 605,759 |
| Oct 21, 2025 | 62.20 | 65.80 | 62.20 | 65.80 | 65.80 | 2.49% | 393,966 |
| Oct 20, 2025 | 62.00 | 64.80 | 62.00 | 64.20 | 64.20 | 0.31% | 1,466,990 |
| Oct 17, 2025 | 62.00 | 64.81 | 62.00 | 64.00 | 64.00 | -0.31% | 341,171 |
| Oct 16, 2025 | 66.80 | 66.80 | 62.23 | 64.20 | 64.20 | -1.23% | 327,081 |
| Oct 15, 2025 | 63.58 | 66.60 | 62.40 | 65.00 | 65.00 | -0.91% | 206,899 |
| Oct 14, 2025 | 65.28 | 68.40 | 62.87 | 65.60 | 65.60 | 0.92% | 402,657 |
| Oct 13, 2025 | 69.40 | 69.40 | 64.20 | 65.00 | 65.00 | -0.91% | 505,868 |
| Oct 10, 2025 | 69.00 | 69.00 | 65.00 | 65.60 | 65.60 | -3.24% | 376,849 |
| Oct 9, 2025 | 71.00 | 71.00 | 67.20 | 67.80 | 67.80 | -2.02% | 273,156 |
| Oct 8, 2025 | 65.00 | 69.80 | 65.00 | 69.20 | 69.20 | 2.98% | 2,508,390 |
| Oct 7, 2025 | 65.00 | 69.00 | 64.80 | 67.20 | 67.20 | 1.82% | 246,605 |
| Oct 6, 2025 | 65.20 | 68.80 | 65.20 | 66.00 | 66.00 | -2.94% | 498,778 |
| Oct 3, 2025 | 70.00 | 70.00 | 65.00 | 68.00 | 68.00 | 0.59% | 320,651 |
| Oct 2, 2025 | 67.15 | 69.80 | 65.60 | 67.60 | 67.60 | -1.17% | 344,320 |
| Oct 1, 2025 | 67.60 | 69.40 | 65.40 | 68.40 | 68.40 | 2.09% | 449,851 |
| Sep 30, 2025 | 66.60 | 68.20 | 65.98 | 67.00 | 67.00 | 0.90% | 1,413,980 |
| Sep 29, 2025 | 69.80 | 69.80 | 65.00 | 66.40 | 66.40 | -0.30% | 284,152 |
| Sep 26, 2025 | 68.00 | 68.40 | 66.60 | 66.60 | 66.60 | -1.19% | 251,890 |
| Sep 25, 2025 | 66.00 | 69.00 | 66.00 | 67.40 | 67.40 | 0.60% | 206,913 |
| Sep 24, 2025 | 66.00 | 69.60 | 66.00 | 67.00 | 67.00 | -0.59% | 165,691 |
| Sep 23, 2025 | 67.60 | 69.60 | 66.41 | 67.40 | 67.40 | -0.59% | 267,384 |
| Sep 22, 2025 | 69.68 | 73.80 | 67.20 | 67.80 | 67.80 | -3.97% | 411,007 |
| Sep 19, 2025 | 75.80 | 75.80 | 69.00 | 70.60 | 70.60 | -3.02% | 297,302 |
| Sep 18, 2025 | 73.00 | 73.20 | 70.40 | 72.80 | 72.80 | -0.55% | 1,507,201 |
| Sep 17, 2025 | 67.00 | 75.19 | 67.00 | 73.20 | 73.20 | 6.09% | 908,298 |
| Sep 16, 2025 | 62.00 | 69.00 | 62.00 | 69.00 | 69.00 | 7.81% | 588,328 |
| Sep 15, 2025 | 62.00 | 67.40 | 62.00 | 64.00 | 64.00 | -0.93% | 549,052 |
| Sep 12, 2025 | 64.42 | 67.40 | 63.60 | 64.60 | 64.60 | -0.62% | 696,459 |
| Sep 11, 2025 | 63.60 | 67.60 | 63.60 | 65.00 | 65.00 | -3.27% | 321,259 |
| Sep 10, 2025 | 63.98 | 67.20 | 62.60 | 67.20 | 67.20 | 4.67% | 553,544 |
| Sep 9, 2025 | 66.18 | 66.80 | 63.40 | 64.20 | 64.20 | -3.89% | 222,555 |
| Sep 8, 2025 | 67.40 | 67.40 | 65.00 | 66.80 | 66.80 | - | 273,773 |
| Sep 5, 2025 | 65.51 | 67.40 | 65.00 | 66.80 | 66.80 | 1.21% | 352,237 |
| Sep 4, 2025 | 66.80 | 67.40 | 65.40 | 66.00 | 66.00 | -1.49% | 155,359 |
| Sep 3, 2025 | 65.55 | 67.00 | 64.60 | 67.00 | 67.00 | 3.40% | 364,265 |
| Sep 2, 2025 | 68.00 | 68.40 | 64.80 | 64.80 | 64.80 | -4.71% | 1,315,275 |
| Sep 1, 2025 | 71.00 | 71.00 | 66.00 | 68.00 | 68.00 | -1.16% | 239,839 |
| Aug 29, 2025 | 67.20 | 71.60 | 67.20 | 68.80 | 68.80 | -0.29% | 592,802 |
| Aug 28, 2025 | 68.00 | 71.80 | 67.34 | 69.00 | 69.00 | 1.47% | 341,833 |
| Aug 27, 2025 | 69.40 | 69.40 | 67.80 | 68.00 | 68.00 | -2.02% | 1,791,777 |
| 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 |