dotdigital Group Plc (LON:DOTD)
London flag London · Delayed Price · Currency is GBP · Price in GBp
71.80
-0.40 (-0.55%)
Aug 1, 2025, 4:35 PM BST

Arcadium Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202572.8073.0071.4971.8071.80-0.55%538,627
Jul 31, 202571.4073.0071.4072.2072.200.28%475,035
Jul 30, 202571.6073.0071.0072.0072.00-254,722
Jul 29, 202572.0073.8671.6072.0072.00-1.37%735,049
Jul 28, 202574.0076.0070.6073.0073.001.39%1,246,862
Jul 25, 202570.0072.8067.6072.0072.006.82%2,699,950
Jul 24, 202573.4275.2066.6067.4067.40-8.67%1,836,854
Jul 23, 202577.2077.2073.0073.8073.80-4.16%2,811,767
Jul 22, 202578.2078.2073.6077.0077.00-143,946
Jul 21, 202576.0078.0073.8077.0077.00-259,489
Jul 18, 202577.6077.6074.2077.0077.003.22%437,171
Jul 17, 202577.4077.4072.6074.6074.60-1.06%436,564
Jul 16, 202574.1676.6073.8075.4075.401.34%182,321
Jul 15, 202576.0077.2074.4074.4074.40-2.36%1,325,698
Jul 14, 202575.0077.0072.4076.2076.200.26%345,610
Jul 11, 202575.0076.4073.0176.0076.000.80%217,263
Jul 10, 202573.8275.4073.7575.4075.400.27%519,172
Jul 9, 202576.8076.8073.4075.2075.201.35%242,948
Jul 8, 202573.6977.0073.4074.2074.201.09%283,422
Jul 7, 202574.3076.0073.0073.4073.40-1.34%307,199
Jul 4, 202572.0075.8072.0074.4074.40-0.27%491,773
Jul 3, 202574.2074.7670.4074.6074.603.32%482,499
Jul 2, 202577.8077.8071.0072.2072.20-2.43%251,836
Jul 1, 202575.6078.0073.2074.0074.00-1.86%281,032
Jun 30, 202575.6978.0075.0075.4075.40-615,076
Jun 27, 202577.0077.2073.0075.4075.40-1.05%309,634
Jun 26, 202572.2678.4071.0076.2076.204.38%1,384,546
Jun 25, 202572.9073.8070.2073.0073.000.83%234,498
Jun 24, 202576.0076.0070.6672.4072.40-1.09%446,477
Jun 23, 202574.4077.8072.6073.2073.20-1.88%223,220
Jun 20, 202574.0077.0074.0074.6074.60-0.53%180,933
Jun 19, 202579.0079.0075.0075.0075.00-2.09%291,225
Jun 18, 202577.2079.0076.0076.6076.60-0.78%6,187,995
Jun 17, 202579.0079.0075.6077.2077.201.05%2,499,545
Jun 16, 202578.2078.2076.0076.4076.40-0.78%4,011,827
Jun 13, 202577.0079.0075.8077.0077.00-0.52%346,969
Jun 12, 202582.0082.0077.2077.4077.40-2.03%2,914,063
Jun 11, 202580.6082.8078.6079.0079.00-1.74%383,798
Jun 10, 202578.0082.6077.4080.4080.402.03%296,484
Jun 9, 202585.0085.0078.2078.8078.80-3.19%243,663
Jun 6, 202585.0085.0080.2081.4081.40-0.25%342,972
Jun 5, 202584.8084.8080.6081.6081.60-3.55%631,156
Jun 4, 202585.0085.0083.0084.6084.602.17%480,304
Jun 3, 202585.0085.0080.0082.8082.80-1.43%447,387
Jun 2, 202584.0084.4079.8084.0084.001.20%678,256
May 30, 202582.0083.0076.3383.0083.002.72%481,499
May 29, 202581.4081.8077.6080.8080.803.59%427,116
May 28, 202582.7084.8077.0078.0078.00-3.23%636,562
May 27, 202583.8084.4080.2080.6080.60-1.47%330,706
May 23, 202583.2285.8080.4081.8081.80-3.31%405,849