Dotdigital Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	84.500	87.800	84.100	85.000	80.592	63,204
2023-01-05	82.100	86.000	82.100	86.000	81.540	197,196
2023-01-04	82.900	85.700	81.100	85.700	81.256	252,371
2023-01-03	85.800	85.800	81.100	82.800	78.506	154,487
2022-12-30	83.000	84.800	81.600	82.800	78.506	71,944
2022-12-29	79.300	84.634	79.100	84.500	80.118	160,759
2022-12-28	81.500	84.000	79.500	82.500	78.222	198,156
2022-12-23	82.000	83.900	81.500	83.900	79.549	146,110
2022-12-22	85.000	88.400	82.400	83.000	78.696	163,320
2022-12-21	85.000	85.200	83.100	83.100	78.790	238,596
2022-12-20	85.000	86.500	83.200	85.000	80.592	254,155
2022-12-19	86.900	88.900	84.200	85.700	81.256	122,553
2022-12-16	88.000	88.000	83.625	84.800	80.402	1,119,216
2022-12-15	91.100	93.900	86.000	86.300	81.824	578,282
2022-12-14	91.800	94.900	91.000	92.100	87.324	100,848
2022-12-13	96.000	96.000	91.300	92.600	87.798	210,976
2022-12-12	94.700	95.900	92.333	93.500	88.651	191,513
2022-12-09	95.900	97.900	93.300	95.000	90.073	108,049
2022-12-08	95.900	97.900	93.100	93.100	88.272	88,189
2022-12-07	96.000	97.300	93.100	94.200	89.315	125,709
2022-12-06	96.500	97.700	93.600	95.400	90.452	160,265
2022-12-05	93.000	96.900	92.000	96.400	91.401	329,916
2022-12-02	97.800	97.800	92.500	93.000	88.177	326,718
2022-12-01	98.800	99.000	94.600	95.700	90.737	242,595
2022-11-30	95.000	97.900	94.650	96.900	91.875	264,583
2022-11-29	96.000	99.000	93.600	95.500	90.547	650,089
2022-11-28	95.000	97.300	93.100	97.100	92.064	190,443
2022-11-25	93.500	96.300	93.000	96.300	91.306	275,090
2022-11-24	92.000	93.600	90.100	93.200	88.367	167,218
2022-11-23	89.600	94.300	85.100	93.300	88.461	523,440
2022-11-22	87.000	89.700	82.100	88.200	83.626	762,143
2022-11-21	87.100	87.900	84.700	86.500	82.014	108,548
2022-11-18	84.000	87.900	84.000	87.500	82.962	476,833
2022-11-17	87.000	87.200	84.200	86.700	82.204	327,799
2022-11-16	86.800	86.800	83.100	85.100	80.687	748,457
2022-11-15	85.000	85.000	81.700	82.600	78.316	179,332
2022-11-14	82.000	85.000	80.486	85.000	80.592	194,879
2022-11-11	75.100	85.800	74.634	82.500	78.222	877,244
2022-11-10	69.600	75.000	69.100	74.600	70.731	381,669
2022-11-09	70.300	72.900	69.500	70.400	66.749	1,928,456
2022-11-08	70.300	72.600	69.100	69.900	66.275	215,380
2022-11-07	73.800	73.800	69.730	71.000	67.318	246,716
2022-11-04	73.700	73.700	69.400	70.000	66.370	387,714
2022-11-03	72.100	75.900	70.351	71.000	67.318	3,432,550
2022-11-02	76.000	76.000	72.200	72.700	68.930	253,689
2022-11-01	78.500	78.900	72.715	73.600	69.783	358,906
2022-10-31	77.000	79.900	75.100	76.000	72.059	265,665
2022-10-28	78.300	80.800	76.000	76.200	72.248	211,958
2022-10-27	80.500	80.500	76.860	77.000	73.007	546,912
2022-10-26	79.000	80.900	76.600	78.500	74.429	329,816
2022-10-25	77.000	80.615	75.100	79.200	75.093	81,266
2022-10-24	77.000	77.900	74.736	77.500	73.481	98,566
2022-10-21	77.800	79.900	75.000	75.900	71.964	346,147
2022-10-20	74.600	78.000	74.500	77.900	73.860	292,825
2022-10-19	79.000	82.700	75.900	77.000	73.007	223,436
2022-10-18	80.000	83.000	79.000	79.000	74.903	290,251
2022-10-17	79.900	80.742	75.700	79.400	75.282	298,362
2022-10-14	78.800	79.900	75.500	77.000	73.007	206,840
2022-10-13	77.600	79.000	74.000	78.800	74.713	314,031
2022-10-12	79.700	83.200	76.400	77.000	73.007	168,213

← NewerPage 17 of 22 · 1,269 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.