Dotdigital Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	94.000	94.000	90.100	91.200	87.489	383,274
2023-03-29	92.000	95.800	90.000	91.300	87.585	481,609
2023-03-28	91.300	95.400	90.600	92.000	88.256	274,844
2023-03-27	92.300	95.900	90.000	90.600	86.913	560,676
2023-03-24	97.000	97.000	91.300	93.000	89.215	491,288
2023-03-23	92.500	96.500	92.200	94.000	90.175	1,203,184
2023-03-22	93.100	94.214	91.200	91.800	88.064	575,535
2023-03-21	92.100	94.900	92.000	93.000	89.215	513,593
2023-03-20	92.800	95.000	91.100	92.000	88.256	661,382
2023-03-17	89.600	96.191	89.600	94.100	90.271	594,995
2023-03-16	91.700	91.900	87.000	90.900	87.201	189,372
2023-03-15	89.000	92.000	87.669	88.000	84.419	488,635
2023-03-14	88.300	91.700	87.388	91.700	87.968	263,141
2023-03-13	89.900	91.900	86.400	89.000	85.378	726,747
2023-03-10	88.500	90.300	86.000	88.800	85.186	736,111
2023-03-09	90.100	94.400	89.500	90.200	86.529	434,060
2023-03-08	90.000	94.200	90.000	90.700	87.009	460,851
2023-03-07	101.00	101.00	90.000	90.800	87.105	1,288,642
2023-03-06	93.400	99.900	91.052	97.000	93.053	534,745
2023-03-03	90.500	93.400	88.000	92.100	88.352	6,768,415
2023-03-02	91.000	93.100	88.000	90.500	86.817	372,497
2023-03-01	91.000	93.800	89.800	90.500	86.817	321,715
2023-02-28	88.000	93.600	88.000	90.500	86.817	433,977
2023-02-27	90.700	93.900	88.000	89.800	86.146	609,671
2023-02-24	91.100	93.900	90.670	91.400	87.680	239,517
2023-02-23	92.400	94.000	90.000	92.800	89.023	410,120
2023-02-22	93.000	95.900	89.200	90.100	86.433	808,257
2023-02-21	95.100	97.900	92.000	92.000	88.256	275,311
2023-02-20	95.100	97.800	93.608	97.000	93.053	217,864
2023-02-17	97.700	99.180	92.000	95.500	91.614	546,200
2023-02-16	100.00	101.80	98.700	98.700	94.683	341,830
2023-02-15	99.000	100.60	97.426	100.60	96.506	692,486
2023-02-14	101.80	101.80	97.500	97.500	93.532	468,242
2023-02-13	97.000	99.800	97.000	98.300	94.300	311,791
2023-02-10	104.00	104.00	97.200	98.000	94.012	380,845
2023-02-09	102.00	104.80	100.60	100.60	96.506	632,888
2023-02-08	102.80	104.60	100.00	101.60	97.465	352,190
2023-02-07	103.40	106.60	101.00	101.20	97.082	681,771
2023-02-06	109.00	112.60	103.00	103.00	98.808	628,576
2023-02-03	104.80	117.00	102.56	110.20	105.72	1,540,805
2023-02-02	96.000	105.42	95.000	105.40	101.11	1,187,347
2023-02-01	92.900	96.401	91.100	95.400	91.518	279,675
2023-01-31	90.000	94.475	87.541	93.600	89.791	1,021,122
2023-01-30	89.100	91.000	87.300	88.800	85.186	168,493
2023-01-27	89.000	90.900	87.100	89.000	85.378	680,172
2023-01-26	92.000	92.000	88.000	88.200	84.611	963,901
2023-01-25	88.900	90.000	84.000	87.700	84.131	565,254
2023-01-24	88.500	89.900	87.200	89.000	85.378	435,362
2023-01-23	86.000	91.900	83.500	88.500	84.898	274,970
2023-01-20	90.800	91.900	86.000	86.200	82.692	349,134
2023-01-19	91.000	93.200	88.100	89.100	85.474	284,264
2023-01-18	88.400	94.974	87.100	92.600	88.832	646,112
2023-01-17	87.000	91.000	85.000	88.300	84.707	703,997
2023-01-16	88.900	95.000	83.600	84.000	80.582	1,996,596
2023-01-13	81.500	86.000	81.500	86.000	82.500	388,472
2023-01-12	85.300	87.000	81.600	82.500	79.143	312,765
2023-01-11	88.000	89.500	84.200	84.200	79.833	265,102
2023-01-10	87.000	90.000	86.118	88.500	83.910	481,180
2023-01-09	85.000	91.080	83.500	88.200	83.626	520,575
2023-01-06	84.500	87.800	84.100	85.000	80.592	63,204

← NewerPage 16 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.