Dotdigital Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	81.600	85.400	77.500	79.700	75.567	173,130
2022-10-10	88.200	89.700	81.100	81.400	77.179	376,278
2022-10-07	88.000	90.100	85.200	87.000	82.488	169,276
2022-10-06	85.900	88.300	80.800	88.300	83.721	279,020
2022-10-05	85.600	85.800	82.700	85.600	81.161	99,254
2022-10-04	84.000	85.527	81.867	84.900	80.497	233,246
2022-10-03	83.900	85.800	81.278	84.000	79.644	67,401
2022-09-30	86.000	86.800	83.000	85.000	80.592	172,644
2022-09-29	86.000	88.000	82.711	82.900	78.601	976,491
2022-09-28	91.000	92.500	82.800	86.300	81.824	499,937
2022-09-27	88.800	92.500	88.000	90.000	85.333	461,831
2022-09-26	85.100	90.500	85.100	89.000	84.384	621,955
2022-09-23	93.100	94.800	85.100	87.500	82.962	442,913
2022-09-22	93.900	96.900	93.000	93.000	88.177	367,634
2022-09-21	94.000	96.400	93.500	96.400	91.401	89,175
2022-09-20	96.700	97.000	93.000	94.000	89.125	286,592
2022-09-16	93.000	95.000	93.000	94.300	89.410	122,110
2022-09-15	94.300	96.600	91.600	94.000	89.125	258,872
2022-09-14	91.200	97.000	90.100	93.400	88.556	504,890
2022-09-13	89.000	92.900	87.864	91.200	86.470	518,727
2022-09-12	85.400	89.285	83.100	89.200	84.574	196,746
2022-09-09	83.600	88.700	82.100	88.700	84.100	369,023
2022-09-08	84.000	87.400	83.700	85.900	81.445	312,474
2022-09-07	84.000	87.800	82.100	83.700	79.359	400,041
2022-09-06	85.600	87.700	82.200	84.000	79.644	132,799
2022-09-05	85.100	88.900	83.727	86.500	82.014	176,543
2022-09-02	88.600	88.600	85.300	85.400	80.971	103,738
2022-09-01	88.400	88.750	84.000	86.000	81.540	389,620
2022-08-31	86.600	87.900	84.100	87.100	82.583	260,693
2022-08-30	92.600	92.600	84.100	85.000	80.592	279,421
2022-08-26	94.000	97.700	90.200	90.200	85.522	221,570
2022-08-25	96.900	97.800	91.100	92.900	88.082	193,461
2022-08-24	92.000	96.900	90.900	92.300	87.513	73,336
2022-08-23	91.100	96.277	91.100	92.700	87.893	347,217
2022-08-22	100.60	102.40	93.000	94.000	89.125	989,832
2022-08-19	99.900	102.00	94.600	99.300	94.150	222,973
2022-08-18	98.800	99.109	94.300	96.300	91.306	192,762
2022-08-17	101.00	101.00	95.100	96.900	91.875	406,979
2022-08-16	100.00	102.80	96.200	97.400	92.349	157,765
2022-08-15	99.800	102.80	98.300	99.500	94.340	289,662
2022-08-12	100.40	100.80	98.600	99.000	93.866	253,006
2022-08-11	102.40	102.80	98.100	99.500	94.340	450,318
2022-08-10	98.900	104.23	93.200	102.80	97.469	275,979
2022-08-09	97.100	99.900	94.600	96.600	91.590	219,646
2022-08-08	97.900	97.900	94.100	95.500	90.547	145,090
2022-08-05	94.000	96.800	92.100	95.200	90.263	196,067
2022-08-04	95.000	97.400	92.100	94.600	89.694	242,140
2022-08-03	95.000	98.900	92.100	97.400	92.349	247,175
2022-08-02	95.700	98.700	92.100	93.800	88.935	166,193
2022-08-01	99.000	100.80	95.400	96.600	91.590	2,234,570
2022-07-29	95.600	100.05	90.200	98.100	93.012	1,632,271
2022-07-28	96.000	96.000	91.400	92.200	87.418	385,406
2022-07-27	99.300	100.20	90.400	94.100	89.220	4,646,977
2022-07-26	85.700	106.00	85.000	98.200	93.107	2,065,243
2022-07-25	81.500	83.800	76.300	77.100	73.102	307,315
2022-07-22	82.600	84.900	81.100	82.700	78.411	121,449
2022-07-21	80.700	85.000	79.100	82.000	77.747	407,196
2022-07-20	80.100	85.900	79.200	80.200	76.041	215,340
2022-07-19	77.300	84.000	77.300	83.600	79.264	297,516
2022-07-18	75.900	79.900	75.900	79.300	75.187	387,393

← NewerPage 18 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.