Dotdigital Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	76.000	76.500	74.690	76.100	72.153	160,132
2022-07-14	78.200	78.200	73.075	73.900	70.068	190,928
2022-07-13	78.700	80.500	75.300	76.200	72.248	298,262
2022-07-12	75.600	79.300	75.126	78.400	74.334	263,717
2022-07-11	75.000	76.709	75.000	75.800	71.869	195,055
2022-07-08	72.600	77.612	72.100	76.800	72.817	520,053
2022-07-07	68.800	73.800	68.800	73.200	69.404	324,256
2022-07-06	68.000	71.200	67.600	70.600	66.939	627,083
2022-07-05	69.200	70.800	67.500	67.700	64.189	392,557
2022-07-04	68.400	70.900	67.100	68.200	64.663	244,963
2022-07-01	73.500	74.000	68.700	69.900	66.275	473,069
2022-06-30	72.600	72.600	68.900	69.600	65.991	300,014
2022-06-29	74.500	76.800	72.400	72.600	68.835	308,015
2022-06-28	75.000	79.700	75.000	75.600	71.679	698,763
2022-06-27	74.600	78.400	72.291	77.500	73.481	871,770
2022-06-24	70.200	74.400	70.200	73.600	69.783	12,152,129
2022-06-23	77.000	77.000	70.500	70.500	66.844	1,132,938
2022-06-22	73.600	75.400	73.100	74.700	70.826	733,347
2022-06-21	77.000	77.000	74.567	74.700	70.826	343,648
2022-06-20	72.600	75.300	72.100	74.800	70.921	243,730
2022-06-17	73.200	74.500	72.000	73.200	69.404	491,569
2022-06-16	75.900	76.000	71.700	72.500	68.740	817,163
2022-06-15	77.000	77.000	75.000	75.500	71.585	429,650
2022-06-14	75.500	76.600	74.600	75.300	71.395	836,524
2022-06-13	77.000	81.000	74.600	76.000	72.059	1,607,205
2022-06-10	80.000	81.100	77.500	78.500	74.429	1,192,262
2022-06-09	83.100	84.200	80.000	80.400	76.230	1,004,299
2022-06-08	83.500	85.800	83.000	83.000	78.696	318,085
2022-06-07	86.900	86.900	82.800	83.100	78.790	341,658
2022-06-06	85.800	88.100	83.600	86.700	82.204	322,710
2022-06-01	87.100	88.580	83.300	83.700	79.359	547,169
2022-05-31	83.800	92.020	83.300	87.800	83.247	14,047,164
2022-05-30	81.100	87.800	80.310	83.500	79.170	599,102
2022-05-27	80.000	83.100	77.102	81.900	77.653	749,753
2022-05-26	79.700	79.700	75.300	77.700	73.670	1,168,350
2022-05-25	78.000	79.200	73.100	77.800	73.765	794,283
2022-05-24	79.000	82.100	75.500	75.800	71.869	701,159
2022-05-23	81.400	84.400	79.600	80.900	76.704	891,327
2022-05-20	80.100	84.300	78.900	79.600	75.472	737,652
2022-05-19	75.300	82.100	75.300	82.000	77.747	597,558
2022-05-18	82.000	82.000	75.900	76.900	72.912	3,124,215
2022-05-17	79.200	81.400	77.700	79.400	75.282	2,353,320
2022-05-16	82.700	82.900	77.800	80.500	76.325	2,436,354
2022-05-13	85.000	91.000	79.000	81.100	76.894	2,625,723
2022-05-12	85.600	88.000	84.600	86.100	81.635	1,350,547
2022-05-11	87.700	89.000	86.100	87.800	83.247	795,561
2022-05-10	87.300	89.300	85.500	87.100	82.583	1,243,655
2022-05-09	86.300	88.900	85.000	86.200	81.730	816,064
2022-05-06	87.800	89.900	85.000	88.600	84.005	487,907
2022-05-05	91.600	93.594	87.600	88.400	83.816	473,649
2022-05-04	88.800	94.000	87.444	89.300	84.669	429,451
2022-05-03	86.000	90.900	85.123	89.800	85.143	384,307
2022-04-29	87.600	89.000	86.500	86.700	82.204	240,950
2022-04-28	86.900	89.280	85.100	87.000	82.488	368,224
2022-04-27	84.000	87.100	84.000	85.000	80.592	844,790
2022-04-26	85.500	87.900	84.688	85.000	80.592	578,705
2022-04-25	87.700	90.900	85.000	86.000	81.540	580,814
2022-04-22	90.900	94.100	90.300	90.800	86.091	475,552
2022-04-21	93.800	96.000	90.300	93.400	88.556	675,283
2022-04-20	86.100	96.700	83.300	95.500	90.547	784,867

← NewerPage 19 of 22 · 1,262 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.