Dotdigital Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	87.100	90.900	83.300	84.900	81.445	275,641
2023-06-28	87.100	90.700	87.100	87.700	84.131	108,396
2023-06-27	90.100	90.900	87.000	87.100	83.555	184,583
2023-06-26	90.000	91.600	87.500	91.600	87.872	216,882
2023-06-23	91.200	92.300	88.400	89.400	85.762	275,251
2023-06-22	94.000	96.800	90.100	91.000	87.297	227,898
2023-06-21	95.900	97.450	92.000	93.300	89.503	356,087
2023-06-20	94.000	97.900	93.255	94.000	90.175	184,638
2023-06-19	97.100	98.900	92.950	94.600	90.750	180,527
2023-06-16	94.900	98.000	94.600	95.300	91.422	244,834
2023-06-15	97.900	98.000	95.343	95.600	91.710	341,156
2023-06-14	97.100	98.634	96.120	97.000	93.053	456,054
2023-06-13	100.00	100.80	98.290	99.000	94.971	246,701
2023-06-12	98.800	99.600	95.100	98.000	94.012	276,987
2023-06-09	98.000	99.000	93.100	97.400	93.436	188,532
2023-06-08	98.000	98.000	94.000	96.000	92.093	92,865
2023-06-07	93.700	97.900	92.000	93.600	89.791	459,257
2023-06-06	93.400	95.900	92.100	92.100	88.352	353,174
2023-06-05	98.000	99.900	93.100	93.600	89.791	335,756
2023-06-02	98.000	100.00	92.200	99.500	95.451	351,535
2023-06-01	88.000	96.500	88.000	94.000	90.175	271,772
2023-05-31	91.000	92.500	87.000	89.000	85.378	357,955
2023-05-30	89.000	91.500	86.100	88.300	84.707	130,853
2023-05-26	90.000	91.400	86.100	88.900	85.282	96,847
2023-05-25	90.000	93.600	86.521	87.800	84.227	6,192,200
2023-05-24	92.100	93.900	89.000	90.000	86.337	149,195
2023-05-23	92.000	93.900	91.035	91.600	87.872	236,360
2023-05-22	90.000	93.900	89.095	92.000	88.256	260,847
2023-05-19	91.400	92.000	89.100	91.400	87.680	161,729
2023-05-18	92.900	93.500	89.185	91.900	88.160	125,033
2023-05-17	91.900	92.900	88.300	90.300	86.625	76,080
2023-05-16	91.400	92.900	89.000	90.400	86.721	103,552
2023-05-15	93.000	93.000	88.000	89.600	85.954	153,832
2023-05-12	91.100	93.000	88.000	89.700	86.050	633,240
2023-05-11	91.100	93.560	89.000	90.800	87.105	2,148,874
2023-05-10	92.000	93.900	90.400	90.800	87.105	203,566
2023-05-09	88.000	93.900	88.000	92.000	88.256	319,769
2023-05-05	91.000	92.900	88.620	92.000	88.256	406,116
2023-05-04	88.700	90.900	87.100	89.400	85.762	374,636
2023-05-03	89.100	91.000	87.100	87.100	83.555	141,743
2023-05-02	89.600	91.900	86.969	88.100	84.515	264,305
2023-04-28	86.100	89.900	86.000	89.000	85.378	944,296
2023-04-27	87.200	89.433	86.000	87.000	83.460	367,795
2023-04-26	88.100	92.000	87.300	88.000	84.419	164,582
2023-04-25	88.100	91.900	87.500	88.200	84.611	135,023
2023-04-24	91.900	91.900	87.055	90.300	86.625	246,569
2023-04-21	88.100	92.000	86.800	90.500	86.817	2,866,558
2023-04-20	90.200	95.900	88.700	89.400	85.762	104,208
2023-04-19	92.100	95.700	90.300	91.700	87.968	130,153
2023-04-18	93.000	96.000	91.000	93.200	89.407	154,693
2023-04-17	91.200	94.900	90.200	92.600	88.832	162,465
2023-04-14	91.300	95.000	90.000	91.900	88.160	174,618
2023-04-13	92.500	96.400	91.100	92.700	88.928	383,113
2023-04-12	91.600	95.900	89.595	91.800	88.064	339,236
2023-04-11	93.000	95.400	90.900	90.900	87.201	343,743
2023-04-06	93.600	98.400	93.000	94.000	90.175	457,747
2023-04-05	97.400	98.700	93.000	93.700	89.887	1,226,689
2023-04-04	97.000	98.309	93.000	96.900	92.957	693,468
2023-04-03	97.000	97.000	94.000	95.500	91.614	176,880
2023-03-31	94.000	96.000	90.400	95.300	91.422	410,892

← NewerPage 15 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.