Dotdigital Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	97.000	97.000	92.400	94.800	90.942	133,751
2023-12-14	97.000	97.000	94.000	95.000	91.134	120,842
2023-12-13	102.00	102.00	92.269	93.900	90.079	1,259,624
2023-12-12	99.000	100.80	96.658	98.700	94.683	1,389,939
2023-12-11	94.000	97.500	94.000	97.500	93.532	369,450
2023-12-08	98.100	98.100	94.000	95.100	91.230	192,121
2023-12-07	97.000	97.000	93.500	95.400	91.518	235,860
2023-12-06	93.900	96.800	93.200	94.700	90.846	296,044
2023-12-05	94.000	95.600	90.650	95.600	91.710	267,083
2023-12-04	92.800	93.100	90.451	90.800	87.105	576,361
2023-12-01	91.400	92.700	90.300	90.400	86.721	157,022
2023-11-30	94.000	94.000	89.300	89.600	85.954	683,696
2023-11-29	92.000	94.500	89.882	94.500	90.654	176,878
2023-11-28	91.000	93.200	88.100	89.400	85.762	294,513
2023-11-27	93.000	93.600	91.000	91.000	87.297	171,207
2023-11-24	96.900	101.00	91.100	91.400	87.680	392,053
2023-11-23	101.80	103.80	97.000	97.000	93.053	994,021
2023-11-22	99.900	102.80	96.100	102.20	98.041	331,349
2023-11-21	99.900	102.80	96.000	96.400	92.477	1,410,051
2023-11-20	95.100	99.900	95.100	98.400	94.396	326,950
2023-11-17	95.000	99.500	94.300	96.700	92.765	1,873,105
2023-11-16	96.200	98.900	94.100	95.500	91.614	869,880
2023-11-15	94.600	98.900	92.100	97.000	93.053	777,801
2023-11-14	90.200	95.500	87.100	94.600	90.750	941,899
2023-11-13	87.400	91.600	85.100	90.000	86.337	1,415,693
2023-11-10	84.300	87.800	83.100	87.800	84.227	312,717
2023-11-09	86.900	87.800	85.200	86.400	82.884	379,405
2023-11-08	86.200	91.700	85.000	85.000	81.541	393,177
2023-11-07	81.600	87.900	78.500	87.200	83.651	643,980
2023-11-06	81.900	82.000	79.100	81.500	78.183	322,841
2023-11-03	79.700	82.000	78.100	81.600	78.279	722,499
2023-11-02	73.100	79.900	72.460	78.400	75.209	398,867
2023-11-01	71.100	75.000	71.000	75.000	71.948	868,578
2023-10-31	70.100	72.000	70.100	72.000	69.070	1,288,185
2023-10-30	70.100	72.000	70.100	71.000	68.111	796,432
2023-10-27	71.500	72.000	70.000	70.500	67.631	302,415
2023-10-26	72.800	74.000	70.304	71.300	68.398	543,810
2023-10-25	71.200	74.200	70.100	72.700	69.741	348,378
2023-10-24	71.800	73.900	69.300	71.700	68.782	831,766
2023-10-23	72.100	75.500	70.000	70.000	67.151	1,937,783
2023-10-20	74.100	75.684	72.000	72.800	69.837	219,917
2023-10-19	76.900	76.900	73.400	75.900	72.811	174,970
2023-10-18	77.900	78.000	73.100	75.100	72.044	404,392
2023-10-17	76.900	77.900	74.635	75.700	72.619	333,530
2023-10-16	70.000	75.113	68.100	74.500	71.468	3,102,175
2023-10-13	70.000	72.000	68.550	70.000	67.151	2,477,931
2023-10-12	71.900	72.900	70.620	71.000	68.111	414,456
2023-10-11	70.100	73.500	70.100	71.500	68.590	547,054
2023-10-10	71.700	74.400	70.396	71.700	68.782	420,924
2023-10-09	74.400	74.500	71.400	72.000	69.070	487,213
2023-10-06	75.900	76.000	73.183	73.600	70.605	201,309
2023-10-05	74.200	76.330	73.100	74.600	71.564	425,262
2023-10-04	76.900	77.000	73.600	73.600	70.605	368,659
2023-10-03	79.300	79.800	73.200	75.000	71.948	338,265
2023-10-02	78.000	79.900	76.400	76.400	73.291	218,611
2023-09-29	76.400	79.900	76.400	77.600	74.442	172,207
2023-09-28	79.000	82.900	75.285	76.700	73.579	1,222,570
2023-09-27	78.600	82.900	77.100	78.000	74.826	138,846
2023-09-26	79.700	83.800	78.600	78.600	75.401	127,414
2023-09-25	82.300	84.900	79.200	80.000	76.744	249,360

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.