Dotdigital Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	91.000	91.000	82.600	85.000	80.592	1,082,724
2022-04-14	87.400	91.050	83.600	89.500	84.858	686,509
2022-04-13	86.700	87.800	81.700	86.500	82.014	542,944
2022-04-12	85.300	88.000	81.300	86.400	81.919	525,274
2022-04-11	87.000	87.000	82.100	83.400	79.075	875,016
2022-04-08	84.700	86.600	82.400	84.000	79.644	247,133
2022-04-07	82.200	86.300	82.200	83.600	79.264	461,004
2022-04-06	87.000	87.000	82.872	84.400	80.023	753,228
2022-04-05	88.400	89.000	83.100	84.700	80.307	494,795
2022-04-04	85.000	88.570	82.800	88.000	83.436	3,191,008
2022-04-01	82.000	86.900	81.740	83.500	79.170	480,003
2022-03-31	83.000	85.500	82.000	82.700	78.411	608,190
2022-03-30	91.000	92.400	82.500	82.800	78.506	692,177
2022-03-29	85.000	91.000	85.000	91.000	86.281	616,364
2022-03-28	89.000	93.900	85.800	86.100	81.635	706,137
2022-03-25	88.100	94.000	86.400	93.000	88.177	1,008,089
2022-03-24	83.000	90.900	83.000	88.000	83.436	599,908
2022-03-23	87.000	88.508	83.400	87.000	82.488	550,374
2022-03-22	88.000	89.900	85.600	87.000	82.488	1,650,621
2022-03-21	87.000	91.600	86.000	88.800	84.195	2,574,523
2022-03-18	88.000	90.705	84.400	87.500	82.962	2,740,699
2022-03-17	89.000	92.824	88.400	89.600	84.953	1,859,308
2022-03-16	81.000	93.000	81.000	91.500	86.755	993,390
2022-03-15	81.400	83.900	79.100	82.000	77.747	2,529,250
2022-03-14	80.400	84.000	78.100	82.500	78.222	1,051,029
2022-03-11	78.600	86.000	67.331	80.400	76.230	1,267,639
2022-03-10	76.000	79.852	75.000	77.200	73.196	1,365,671
2022-03-09	70.000	80.400	67.900	78.100	74.050	2,408,704
2022-03-08	60.000	71.600	58.385	68.000	64.473	2,046,235
2022-03-07	59.500	63.900	52.600	58.000	54.992	6,164,915
2022-03-04	65.700	69.800	57.700	58.000	54.992	6,501,814
2022-03-03	118.00	118.00	67.000	68.000	64.473	6,972,187
2022-03-02	145.00	152.80	144.58	149.00	141.27	376,415
2022-03-01	154.00	154.00	146.60	147.00	139.38	237,549
2022-02-28	143.00	151.00	141.15	150.00	142.22	2,967,627
2022-02-25	140.00	147.60	140.00	144.00	136.53	422,644
2022-02-24	146.80	147.80	133.90	140.00	132.74	1,704,481
2022-02-23	145.00	152.80	145.00	147.40	139.76	400,582
2022-02-22	146.80	153.60	145.00	150.60	142.79	430,302
2022-02-21	148.20	153.40	145.29	148.00	140.32	410,312
2022-02-18	152.00	154.00	146.60	149.00	141.27	948,628
2022-02-17	143.60	154.67	143.19	151.40	143.55	949,978
2022-02-16	141.20	148.60	140.00	147.40	139.76	544,770
2022-02-15	142.00	144.54	137.20	142.40	135.02	633,424
2022-02-14	144.00	144.00	135.00	138.40	131.22	449,412
2022-02-11	138.00	144.20	138.00	139.80	132.55	439,567
2022-02-10	146.00	146.61	138.40	143.40	135.96	293,973
2022-02-09	142.00	145.20	140.00	144.60	137.10	652,463
2022-02-08	140.00	146.00	135.60	140.00	132.74	2,092,782
2022-02-07	141.80	149.80	140.00	143.00	135.58	492,626
2022-02-04	144.00	147.80	140.40	145.60	138.05	470,815
2022-02-03	149.40	152.12	140.00	144.40	136.91	776,829
2022-02-02	150.60	154.00	145.00	145.00	137.48	641,370
2022-02-01	141.40	160.00	141.40	153.20	145.25	745,499
2022-01-31	139.20	147.00	136.60	146.80	139.19	704,338
2022-01-28	139.80	142.80	130.60	142.80	135.39	1,626,047
2022-01-27	169.00	172.69	130.00	135.00	128.00	4,092,983
2022-01-26	172.40	178.40	169.62	178.00	168.77	311,642
2022-01-25	181.80	184.60	167.40	170.80	161.94	1,061,406
2022-01-24	179.00	184.80	177.17	177.20	168.01	635,798

← NewerPage 20 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.