Dotdigital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 85.100 | 91.900 | 84.730 | 90.000 | 87.208 | 1,126,875 |
| 2024-09-03 | 90.100 | 92.900 | 87.000 | 87.000 | 84.301 | 497,246 |
| 2024-09-02 | 92.900 | 92.900 | 90.100 | 90.400 | 87.595 | 185,777 |
| 2024-08-30 | 92.000 | 94.400 | 90.266 | 91.600 | 88.758 | 206,075 |
| 2024-08-29 | 93.000 | 94.100 | 91.000 | 92.000 | 89.146 | 188,035 |
| 2024-08-28 | 94.000 | 95.900 | 92.100 | 92.600 | 89.727 | 1,188,579 |
| 2024-08-27 | 92.100 | 97.900 | 91.005 | 93.000 | 90.115 | 776,899 |
| 2024-08-23 | 93.000 | 98.000 | 92.100 | 93.000 | 90.115 | 153,744 |
| 2024-08-22 | 93.100 | 97.900 | 92.350 | 92.500 | 89.630 | 578,687 |
| 2024-08-21 | 94.000 | 97.900 | 92.500 | 93.000 | 90.115 | 509,099 |
| 2024-08-20 | 95.000 | 97.900 | 92.100 | 94.000 | 91.084 | 387,977 |
| 2024-08-19 | 95.000 | 98.000 | 92.100 | 94.900 | 91.956 | 533,024 |
| 2024-08-16 | 95.000 | 97.900 | 92.100 | 95.000 | 92.053 | 149,264 |
| 2024-08-15 | 93.100 | 95.900 | 93.000 | 95.000 | 92.053 | 197,474 |
| 2024-08-14 | 95.400 | 98.000 | 93.500 | 95.300 | 92.343 | 281,750 |
| 2024-08-13 | 94.300 | 96.600 | 94.200 | 95.500 | 92.537 | 384,164 |
| 2024-08-12 | 94.600 | 96.490 | 93.000 | 95.300 | 92.343 | 620,239 |
| 2024-08-09 | 94.600 | 96.100 | 92.200 | 94.600 | 91.665 | 41,975 |
| 2024-08-08 | 93.000 | 96.700 | 88.015 | 94.000 | 91.084 | 1,592,388 |
| 2024-08-07 | 94.000 | 96.100 | 88.100 | 93.500 | 90.599 | 102,126 |
| 2024-08-06 | 87.900 | 94.000 | 87.100 | 94.000 | 91.084 | 222,767 |
| 2024-08-05 | 92.100 | 98.000 | 86.430 | 87.800 | 85.076 | 812,659 |
| 2024-08-02 | 93.600 | 96.800 | 92.116 | 93.100 | 90.212 | 132,240 |
| 2024-08-01 | 95.700 | 97.900 | 92.100 | 94.400 | 91.471 | 212,068 |
| 2024-07-31 | 97.900 | 97.900 | 92.100 | 95.700 | 92.731 | 184,783 |
| 2024-07-30 | 92.800 | 98.000 | 92.100 | 94.000 | 91.084 | 199,526 |
| 2024-07-29 | 96.900 | 98.700 | 93.100 | 94.000 | 91.084 | 297,732 |
| 2024-07-26 | 94.500 | 96.900 | 92.000 | 93.400 | 90.502 | 200,064 |
| 2024-07-25 | 98.000 | 98.000 | 92.008 | 93.800 | 90.890 | 114,216 |
| 2024-07-24 | 97.700 | 97.900 | 94.100 | 95.000 | 92.053 | 1,133,984 |
| 2024-07-23 | 97.100 | 98.000 | 94.000 | 94.000 | 91.084 | 230,752 |
| 2024-07-22 | 96.000 | 99.276 | 95.000 | 95.500 | 92.537 | 224,330 |
| 2024-07-19 | 103.00 | 103.00 | 95.000 | 96.500 | 93.506 | 318,201 |
| 2024-07-18 | 99.000 | 103.00 | 98.500 | 102.00 | 98.835 | 763,562 |
| 2024-07-17 | 100.00 | 100.00 | 97.100 | 99.000 | 95.929 | 1,829,265 |
| 2024-07-16 | 99.700 | 100.00 | 97.100 | 97.100 | 94.087 | 164,856 |
| 2024-07-15 | 94.600 | 101.52 | 93.100 | 99.300 | 96.219 | 1,072,996 |
| 2024-07-12 | 95.000 | 97.000 | 93.500 | 97.000 | 93.991 | 251,368 |
| 2024-07-11 | 96.600 | 96.600 | 94.232 | 94.700 | 91.762 | 133,383 |
| 2024-07-10 | 95.000 | 96.800 | 95.000 | 95.000 | 92.053 | 173,105 |
| 2024-07-09 | 96.000 | 96.900 | 94.200 | 94.900 | 91.956 | 91,695 |
| 2024-07-08 | 94.300 | 96.900 | 93.500 | 94.700 | 91.762 | 102,990 |
| 2024-07-05 | 94.700 | 96.971 | 91.100 | 94.700 | 91.762 | 651,008 |
| 2024-07-04 | 92.100 | 94.500 | 92.100 | 94.000 | 91.084 | 311,661 |
| 2024-07-03 | 96.500 | 96.500 | 92.100 | 93.800 | 90.890 | 580,857 |
| 2024-07-02 | 94.300 | 96.400 | 93.100 | 93.400 | 90.502 | 212,673 |
| 2024-07-01 | 96.000 | 96.000 | 90.600 | 96.000 | 93.022 | 104,428 |
| 2024-06-28 | 92.000 | 95.900 | 91.699 | 92.500 | 89.630 | 695,708 |
| 2024-06-27 | 93.200 | 95.900 | 90.600 | 95.000 | 92.053 | 685,011 |
| 2024-06-26 | 93.000 | 94.800 | 91.800 | 91.800 | 88.952 | 62,143 |
| 2024-06-25 | 91.700 | 96.000 | 90.400 | 93.900 | 90.987 | 297,405 |
| 2024-06-24 | 89.000 | 95.573 | 89.000 | 92.900 | 90.018 | 170,717 |
| 2024-06-21 | 92.600 | 92.600 | 90.074 | 92.600 | 89.727 | 1,584,502 |
| 2024-06-20 | 87.300 | 90.900 | 87.300 | 89.700 | 86.917 | 894,227 |
| 2024-06-19 | 92.000 | 92.000 | 87.500 | 88.500 | 85.754 | 101,189 |
| 2024-06-18 | 90.000 | 90.900 | 87.852 | 89.000 | 86.239 | 132,626 |
| 2024-06-17 | 87.600 | 91.300 | 87.000 | 89.700 | 86.917 | 219,956 |
| 2024-06-14 | 94.000 | 94.000 | 88.764 | 89.700 | 86.917 | 214,056 |
| 2024-06-13 | 92.000 | 95.700 | 91.000 | 91.000 | 88.177 | 101,789 |
| 2024-06-12 | 91.000 | 95.600 | 91.000 | 93.700 | 90.793 | 540,152 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-08 | 0.0121 GBP |
| 2025-01-09 | 0.0110 GBP |
| 2024-01-11 | 0.0100 GBP |
| 2023-01-12 | 0.0098 GBP |
| 2022-01-13 | 0.0086 GBP |
| 2021-01-07 | 0.0083 GBP |
| 2020-01-13 | 0.4994 GBP |
| 2020-01-09 | 0.0067 GBP |
| 2019-01-10 | 0.0064 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.