Dotdigital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 251.00 | 251.00 | 245.00 | 249.00 | 234.91 | 549,220 |
| 2021-10-25 | 253.00 | 253.00 | 245.20 | 250.00 | 235.86 | 2,096,387 |
| 2021-10-22 | 250.50 | 251.30 | 243.00 | 248.50 | 234.44 | 1,517,537 |
| 2021-10-21 | 249.00 | 250.00 | 244.00 | 246.00 | 232.08 | 149,319 |
| 2021-10-20 | 250.50 | 252.50 | 247.00 | 247.00 | 233.03 | 273,542 |
| 2021-10-19 | 242.50 | 252.65 | 242.50 | 252.00 | 237.74 | 220,872 |
| 2021-10-18 | 250.50 | 252.50 | 245.50 | 248.50 | 234.44 | 812,210 |
| 2021-10-15 | 259.00 | 259.00 | 246.00 | 250.50 | 236.33 | 276,403 |
| 2021-10-14 | 249.50 | 257.00 | 247.50 | 252.00 | 237.74 | 548,773 |
← NewerPage 22 of 22 · 1,269 trading days
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.