Dotdigital Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	185.00	185.00	178.60	180.00	170.67	821,953
2022-01-20	185.00	186.35	179.74	184.80	175.22	348,510
2022-01-19	184.60	184.60	178.00	182.80	173.32	339,119
2022-01-18	174.00	181.60	172.57	180.60	171.23	485,253
2022-01-17	168.60	174.63	166.20	173.80	164.79	401,239
2022-01-14	172.00	174.00	170.36	173.00	164.03	536,636
2022-01-13	170.80	178.00	170.20	173.00	164.03	277,931
2022-01-12	170.00	174.60	170.00	173.00	163.21	228,494
2022-01-11	169.80	174.60	169.60	172.00	162.27	499,901
2022-01-10	170.00	171.80	168.60	170.60	160.95	418,570
2022-01-07	167.00	173.27	167.00	170.00	160.38	457,595
2022-01-06	180.00	180.00	167.20	171.00	161.33	395,641
2022-01-05	177.20	183.80	172.80	176.80	166.80	568,371
2022-01-04	203.00	203.00	177.80	177.80	167.74	385,700
2021-12-31	186.00	200.00	186.00	197.80	186.61	239,488
2021-12-30	190.20	196.24	188.80	192.20	181.33	277,105
2021-12-29	196.00	199.20	191.40	193.20	182.27	339,424
2021-12-24	195.00	196.27	186.92	196.00	184.91	163,544
2021-12-23	190.00	193.40	187.60	190.60	179.82	287,696
2021-12-22	179.40	189.20	179.40	187.20	176.61	1,000,936
2021-12-21	183.80	187.11	178.41	184.20	173.78	259,314
2021-12-20	176.00	189.80	172.40	179.80	169.63	316,313
2021-12-17	176.00	185.92	176.00	184.20	173.78	695,223
2021-12-16	176.00	184.80	176.00	181.00	170.76	280,185
2021-12-15	176.20	188.00	176.20	181.20	170.95	300,045
2021-12-14	186.00	187.80	176.80	178.60	168.50	375,540
2021-12-13	195.00	195.00	184.80	186.00	175.48	242,388
2021-12-10	190.20	190.93	183.80	186.60	176.04	333,095
2021-12-09	188.00	191.40	185.60	189.00	178.31	409,150
2021-12-08	193.60	193.60	189.52	189.60	178.87	434,438
2021-12-07	187.80	194.00	187.80	192.40	181.52	530,036
2021-12-06	197.00	197.00	182.80	188.40	177.74	609,975
2021-12-03	189.00	196.80	185.20	189.60	178.87	429,900
2021-12-02	188.60	192.40	185.20	188.20	177.55	675,171
2021-12-01	192.00	196.26	189.40	191.60	180.76	847,466
2021-11-30	184.40	196.60	181.03	194.00	183.02	1,217,502
2021-11-29	178.00	186.00	176.20	184.40	173.97	543,561
2021-11-26	175.00	176.80	166.60	174.00	164.16	1,299,048
2021-11-25	175.00	175.88	172.00	174.00	164.16	4,066,232
2021-11-24	182.40	183.80	169.66	172.00	162.27	3,012,816
2021-11-23	195.00	195.00	182.00	182.00	171.70	977,898
2021-11-22	197.20	197.20	190.20	190.60	179.82	514,514
2021-11-19	200.00	200.00	190.00	194.00	183.02	683,867
2021-11-18	189.40	197.04	187.10	193.60	182.65	2,034,387
2021-11-17	205.00	208.50	187.00	192.20	181.33	5,327,786
2021-11-16	252.00	252.00	197.00	200.00	188.69	3,374,233
2021-11-15	250.00	250.00	246.00	250.00	235.86	249,784
2021-11-12	250.00	250.50	240.00	249.00	234.91	370,283
2021-11-11	244.00	249.50	240.50	248.50	234.44	217,761
2021-11-10	242.00	252.00	240.50	242.50	228.78	219,196
2021-11-09	244.50	250.00	242.50	247.50	233.50	214,203
2021-11-08	245.00	252.50	242.50	244.50	230.67	311,771
2021-11-05	248.00	250.50	245.50	250.50	236.33	1,808,783
2021-11-04	247.00	250.50	242.50	248.00	233.97	447,692
2021-11-03	248.50	249.00	245.00	247.00	233.03	332,627
2021-11-02	239.50	249.00	238.95	248.00	233.97	651,347
2021-11-01	235.00	244.50	235.00	240.00	226.42	661,315
2021-10-29	242.50	245.00	233.50	240.50	226.89	546,490
2021-10-28	243.50	248.00	242.50	245.00	231.14	196,431
2021-10-27	250.50	250.50	244.50	246.00	232.08	246,476

← NewerPage 21 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.