Dotdigital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 92.700 | 93.600 | 89.100 | 90.000 | 87.208 | 166,268 |
| 2024-03-12 | 92.700 | 94.900 | 89.600 | 90.500 | 87.692 | 482,414 |
| 2024-03-11 | 92.100 | 95.000 | 90.900 | 92.000 | 89.146 | 460,922 |
| 2024-03-08 | 94.700 | 94.800 | 90.100 | 91.900 | 89.049 | 405,911 |
| 2024-03-07 | 90.300 | 94.100 | 90.300 | 91.900 | 89.049 | 292,270 |
| 2024-03-06 | 93.900 | 97.000 | 91.100 | 91.800 | 88.952 | 939,841 |
| 2024-03-05 | 98.900 | 99.900 | 92.500 | 95.200 | 92.246 | 811,929 |
| 2024-03-04 | 96.900 | 97.900 | 93.461 | 96.600 | 93.603 | 252,198 |
| 2024-03-01 | 94.800 | 97.309 | 90.100 | 96.600 | 93.603 | 223,578 |
| 2024-02-29 | 94.500 | 95.000 | 90.100 | 94.500 | 91.568 | 120,278 |
| 2024-02-28 | 90.100 | 94.900 | 89.218 | 93.900 | 90.987 | 331,342 |
| 2024-02-27 | 94.000 | 98.000 | 90.000 | 90.100 | 87.305 | 312,830 |
| 2024-02-26 | 98.000 | 102.60 | 93.000 | 93.500 | 90.599 | 383,894 |
| 2024-02-23 | 100.40 | 102.80 | 99.100 | 99.300 | 96.219 | 355,499 |
| 2024-02-22 | 96.200 | 103.20 | 96.200 | 101.00 | 97.866 | 294,355 |
| 2024-02-21 | 96.500 | 98.400 | 95.002 | 96.300 | 93.312 | 238,590 |
| 2024-02-20 | 98.100 | 99.500 | 94.200 | 94.500 | 91.568 | 127,859 |
| 2024-02-19 | 94.000 | 99.700 | 94.000 | 98.600 | 95.541 | 177,800 |
| 2024-02-16 | 98.000 | 98.000 | 94.000 | 95.600 | 92.634 | 251,754 |
| 2024-02-15 | 96.600 | 98.000 | 92.100 | 95.000 | 92.053 | 123,584 |
| 2024-02-14 | 95.700 | 97.500 | 92.100 | 95.600 | 92.634 | 175,738 |
| 2024-02-13 | 93.200 | 97.500 | 93.200 | 94.100 | 91.181 | 187,023 |
| 2024-02-12 | 95.000 | 97.500 | 92.100 | 95.500 | 92.537 | 181,167 |
| 2024-02-09 | 94.800 | 97.000 | 92.600 | 94.700 | 91.762 | 1,030,009 |
| 2024-02-08 | 97.000 | 97.600 | 92.500 | 93.700 | 90.793 | 209,803 |
| 2024-02-07 | 94.900 | 97.900 | 93.100 | 93.600 | 90.696 | 174,134 |
| 2024-02-06 | 96.600 | 99.800 | 94.600 | 95.800 | 92.828 | 221,972 |
| 2024-02-05 | 96.100 | 99.600 | 96.100 | 96.600 | 93.603 | 218,368 |
| 2024-02-02 | 97.900 | 99.900 | 96.100 | 97.600 | 94.572 | 125,076 |
| 2024-02-01 | 96.700 | 99.800 | 96.700 | 98.100 | 95.056 | 363,278 |
| 2024-01-31 | 97.000 | 101.60 | 94.800 | 97.800 | 94.766 | 814,367 |
| 2024-01-30 | 97.500 | 100.00 | 96.600 | 96.600 | 93.603 | 311,488 |
| 2024-01-29 | 100.00 | 101.40 | 96.700 | 98.200 | 95.153 | 214,698 |
| 2024-01-26 | 99.300 | 100.60 | 98.100 | 98.900 | 95.832 | 112,395 |
| 2024-01-25 | 100.00 | 101.40 | 98.500 | 99.000 | 95.929 | 158,619 |
| 2024-01-24 | 99.700 | 102.00 | 96.200 | 100.00 | 96.898 | 330,942 |
| 2024-01-23 | 100.60 | 102.80 | 97.600 | 99.000 | 95.929 | 364,673 |
| 2024-01-22 | 103.00 | 103.00 | 98.200 | 99.800 | 96.704 | 237,930 |
| 2024-01-19 | 102.80 | 102.80 | 99.300 | 99.300 | 96.219 | 654,770 |
| 2024-01-18 | 99.300 | 102.80 | 98.300 | 102.60 | 99.417 | 289,748 |
| 2024-01-17 | 99.500 | 103.00 | 99.300 | 100.60 | 97.479 | 351,567 |
| 2024-01-16 | 100.80 | 103.80 | 100.40 | 101.40 | 98.254 | 152,391 |
| 2024-01-15 | 104.00 | 104.20 | 100.00 | 100.20 | 97.091 | 160,896 |
| 2024-01-12 | 99.900 | 104.00 | 99.900 | 104.00 | 100.77 | 603,124 |
| 2024-01-11 | 100.20 | 103.00 | 98.755 | 101.20 | 98.060 | 464,521 |
| 2024-01-10 | 102.80 | 102.80 | 100.20 | 100.20 | 96.122 | 220,390 |
| 2024-01-09 | 105.40 | 108.00 | 100.20 | 101.00 | 96.890 | 354,891 |
| 2024-01-08 | 102.00 | 106.80 | 99.999 | 106.40 | 102.07 | 461,427 |
| 2024-01-05 | 102.00 | 102.00 | 98.600 | 100.00 | 95.930 | 723,952 |
| 2024-01-04 | 99.100 | 101.40 | 97.068 | 101.00 | 96.890 | 370,229 |
| 2024-01-03 | 99.600 | 99.600 | 95.600 | 98.600 | 94.587 | 453,609 |
| 2024-01-02 | 98.500 | 102.60 | 97.000 | 97.100 | 93.148 | 276,257 |
| 2023-12-29 | 101.60 | 104.80 | 98.100 | 98.900 | 94.875 | 73,687 |
| 2023-12-28 | 101.60 | 105.00 | 101.40 | 101.40 | 97.273 | 83,082 |
| 2023-12-27 | 99.500 | 105.00 | 98.100 | 102.80 | 98.617 | 132,764 |
| 2023-12-22 | 99.500 | 101.60 | 99.043 | 100.00 | 95.930 | 215,162 |
| 2023-12-21 | 100.00 | 100.00 | 96.400 | 99.600 | 95.547 | 58,715 |
| 2023-12-20 | 97.000 | 99.300 | 92.100 | 99.000 | 94.971 | 360,142 |
| 2023-12-19 | 97.000 | 97.000 | 91.300 | 96.300 | 92.381 | 191,892 |
| 2023-12-18 | 97.000 | 97.000 | 92.000 | 94.600 | 90.750 | 166,947 |
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.