Dotdigital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 47.000 | 47.000 | 44.950 | 46.200 | 46.200 | 11,062,150 |
| 2026-05-01 | 46.500 | 47.400 | 46.000 | 46.300 | 46.300 | 824,411 |
| 2026-04-30 | 47.400 | 48.000 | 46.800 | 46.800 | 46.800 | 556,203 |
| 2026-04-29 | 47.800 | 48.400 | 46.936 | 47.400 | 47.400 | 1,304,304 |
| 2026-04-28 | 47.800 | 49.000 | 47.126 | 47.150 | 47.150 | 1,811,979 |
| 2026-04-27 | 48.200 | 48.750 | 47.500 | 48.000 | 48.000 | 642,662 |
| 2026-04-24 | 48.000 | 49.000 | 45.500 | 47.500 | 47.500 | 1,463,087 |
| 2026-04-23 | 48.500 | 49.950 | 46.550 | 46.550 | 46.550 | 682,531 |
← NewerPage 3 of 3 · 128 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.