Dotdigital Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	83.400	84.900	79.300	80.300	77.032	768,077
2023-09-21	84.900	84.900	82.115	83.400	80.006	176,986
2023-09-20	84.900	84.900	81.600	82.600	79.239	146,125
2023-09-19	81.000	84.900	81.000	82.500	79.143	172,732
2023-09-18	85.000	85.000	80.200	82.800	79.430	183,386
2023-09-15	82.000	84.900	81.000	81.000	77.704	91,566
2023-09-14	81.700	83.440	80.100	81.000	77.704	303,543
2023-09-13	81.800	86.900	81.000	82.800	79.430	76,538
2023-09-12	82.700	86.900	81.500	82.000	78.663	158,958
2023-09-11	83.000	85.600	82.100	83.400	80.006	200,627
2023-09-08	86.200	86.700	82.100	86.000	82.500	64,396
2023-09-07	87.000	87.000	83.114	85.600	82.116	283,845
2023-09-06	86.000	86.900	82.000	86.200	82.692	134,605
2023-09-05	83.000	85.500	82.100	85.200	81.733	176,182
2023-09-04	83.100	85.000	83.000	84.000	80.582	70,568
2023-09-01	84.900	85.000	82.000	85.000	81.541	85,104
2023-08-31	82.500	84.900	81.600	84.900	81.445	490,319
2023-08-30	81.500	85.000	81.500	82.800	79.430	1,318,332
2023-08-29	83.300	85.000	80.000	82.000	78.663	832,959
2023-08-25	81.500	84.600	81.000	83.000	79.622	251,588
2023-08-24	81.600	84.076	81.500	82.200	78.855	206,315
2023-08-23	82.100	84.900	81.000	83.300	79.910	310,595
2023-08-22	82.100	84.800	81.900	83.000	79.622	179,686
2023-08-21	84.200	87.900	81.439	82.400	79.047	223,039
2023-08-18	88.100	91.900	84.700	86.000	82.500	126,141
2023-08-17	90.000	93.800	87.000	87.800	84.227	116,780
2023-08-16	92.000	95.900	87.000	89.500	85.858	390,049
2023-08-15	97.000	97.000	92.000	92.900	89.119	60,528
2023-08-14	93.500	96.800	92.100	93.500	89.695	228,942
2023-08-11	94.000	96.500	92.605	94.900	91.038	738,709
2023-08-10	93.600	95.000	90.200	94.300	90.462	202,903
2023-08-09	94.900	95.000	92.100	94.000	90.175	300,371
2023-08-08	93.600	94.900	91.000	92.300	88.544	166,909
2023-08-07	94.000	94.994	90.100	93.800	89.983	511,968
2023-08-04	92.700	94.900	91.000	91.400	87.680	431,293
2023-08-03	93.200	94.900	91.900	93.800	89.983	781,613
2023-08-02	93.700	95.900	92.100	93.600	89.791	1,732,805
2023-08-01	93.000	95.000	92.200	93.800	89.983	120,165
2023-07-31	92.600	93.900	90.400	92.300	88.544	177,085
2023-07-28	88.200	94.000	88.000	92.500	88.736	370,534
2023-07-27	91.700	93.800	90.000	93.800	89.983	331,207
2023-07-26	88.000	88.600	87.551	88.200	84.611	424,566
2023-07-25	88.200	89.000	86.200	88.100	84.515	269,385
2023-07-24	88.000	88.473	86.000	86.300	82.788	282,736
2023-07-21	81.000	87.900	79.600	87.600	84.035	570,624
2023-07-20	81.200	82.300	78.600	79.800	76.553	278,325
2023-07-19	78.400	82.300	78.400	81.300	77.991	362,424
2023-07-18	79.000	80.000	78.300	79.100	75.881	260,959
2023-07-17	78.500	81.900	78.100	79.500	76.265	284,678
2023-07-14	79.100	82.400	77.100	80.200	76.936	3,356,859
2023-07-13	79.000	82.300	77.200	79.100	75.881	747,073
2023-07-12	79.000	83.600	77.500	78.400	75.209	211,069
2023-07-11	82.000	83.900	79.000	79.400	76.169	174,184
2023-07-10	82.000	83.900	78.200	80.000	76.744	197,151
2023-07-07	80.200	84.000	78.864	83.600	80.198	257,957
2023-07-06	82.000	83.000	80.000	80.500	77.224	322,233
2023-07-05	81.600	86.900	80.000	80.900	77.608	1,787,182
2023-07-04	84.000	88.900	82.100	83.000	79.622	355,149
2023-07-03	84.200	88.900	83.000	84.000	80.582	406,660
2023-06-30	83.200	87.000	83.200	84.600	81.157	300,718

← NewerPage 14 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.