Dotdigital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 91.600 | 95.000 | 86.100 | 86.600 | 85.027 | 317,693 |
| 2025-02-21 | 93.900 | 95.400 | 90.100 | 91.700 | 90.034 | 3,157,040 |
| 2025-02-20 | 93.900 | 96.900 | 91.200 | 93.000 | 91.310 | 288,719 |
| 2025-02-19 | 94.900 | 95.458 | 90.100 | 93.000 | 91.310 | 693,055 |
| 2025-02-18 | 90.100 | 94.900 | 90.000 | 93.100 | 91.409 | 813,967 |
| 2025-02-17 | 85.900 | 95.000 | 85.900 | 92.100 | 90.427 | 283,716 |
| 2025-02-14 | 88.700 | 89.500 | 84.750 | 88.700 | 87.089 | 1,371,931 |
| 2025-02-13 | 88.900 | 89.500 | 84.100 | 87.600 | 86.009 | 208,756 |
| 2025-02-12 | 84.000 | 88.900 | 83.500 | 85.200 | 83.652 | 240,541 |
| 2025-02-11 | 86.900 | 88.700 | 83.300 | 86.000 | 84.438 | 614,844 |
| 2025-02-10 | 84.100 | 89.400 | 83.600 | 84.200 | 82.670 | 1,188,414 |
| 2025-02-07 | 85.900 | 89.400 | 84.105 | 85.000 | 83.456 | 690,063 |
| 2025-02-06 | 84.500 | 89.000 | 84.100 | 85.000 | 83.456 | 490,204 |
| 2025-02-05 | 84.200 | 89.500 | 84.200 | 86.000 | 84.438 | 469,899 |
| 2025-02-04 | 87.600 | 87.600 | 84.000 | 86.600 | 85.027 | 370,172 |
| 2025-02-03 | 85.100 | 89.400 | 84.100 | 85.000 | 83.456 | 409,453 |
| 2025-01-31 | 85.500 | 88.900 | 84.700 | 86.700 | 85.125 | 152,937 |
| 2025-01-30 | 85.000 | 88.700 | 84.812 | 86.500 | 84.929 | 193,531 |
| 2025-01-29 | 88.100 | 89.900 | 86.200 | 86.600 | 85.027 | 676,529 |
| 2025-01-28 | 82.000 | 90.000 | 80.700 | 88.500 | 86.892 | 577,291 |
| 2025-01-27 | 81.500 | 82.700 | 77.800 | 81.700 | 80.216 | 849,631 |
| 2025-01-24 | 81.000 | 82.700 | 80.000 | 81.500 | 80.019 | 429,392 |
| 2025-01-23 | 82.700 | 82.800 | 81.500 | 81.500 | 80.019 | 944,740 |
| 2025-01-22 | 81.100 | 83.000 | 81.000 | 82.000 | 80.510 | 1,797,571 |
| 2025-01-21 | 81.000 | 83.000 | 80.900 | 82.300 | 80.805 | 237,708 |
| 2025-01-20 | 81.000 | 82.900 | 81.000 | 81.000 | 79.528 | 257,481 |
| 2025-01-17 | 80.600 | 82.900 | 80.300 | 81.200 | 79.725 | 325,323 |
| 2025-01-16 | 80.000 | 81.900 | 77.100 | 81.000 | 79.528 | 244,352 |
| 2025-01-15 | 80.400 | 82.000 | 79.164 | 80.700 | 79.234 | 377,431 |
| 2025-01-14 | 81.900 | 82.000 | 79.600 | 79.600 | 78.154 | 173,069 |
| 2025-01-13 | 79.100 | 81.900 | 78.700 | 79.500 | 78.056 | 416,267 |
| 2025-01-10 | 85.000 | 87.000 | 76.000 | 79.000 | 77.565 | 565,750 |
| 2025-01-09 | 84.100 | 87.000 | 83.000 | 83.000 | 81.492 | 477,226 |
| 2025-01-08 | 86.000 | 87.898 | 84.000 | 84.000 | 81.394 | 607,222 |
| 2025-01-07 | 85.100 | 89.800 | 85.100 | 86.000 | 83.332 | 245,809 |
| 2025-01-06 | 86.000 | 89.900 | 85.000 | 85.000 | 82.363 | 277,521 |
| 2025-01-03 | 85.000 | 91.000 | 85.000 | 86.000 | 83.332 | 142,949 |
| 2025-01-02 | 90.000 | 90.000 | 85.100 | 85.100 | 82.460 | 224,346 |
| 2024-12-31 | 85.100 | 90.000 | 85.000 | 86.800 | 84.107 | 49,788 |
| 2024-12-30 | 90.000 | 90.000 | 85.000 | 85.000 | 82.363 | 42,909 |
| 2024-12-27 | 90.000 | 90.000 | 85.000 | 87.000 | 84.301 | 126,297 |
| 2024-12-24 | 89.000 | 90.000 | 85.100 | 90.000 | 87.208 | 166,272 |
| 2024-12-23 | 86.000 | 89.900 | 85.100 | 85.400 | 82.750 | 124,935 |
| 2024-12-20 | 86.100 | 90.000 | 86.100 | 87.000 | 84.301 | 482,663 |
| 2024-12-19 | 92.700 | 92.900 | 85.000 | 87.000 | 84.301 | 381,924 |
| 2024-12-18 | 89.500 | 92.900 | 87.100 | 91.000 | 88.177 | 315,264 |
| 2024-12-17 | 88.000 | 92.900 | 87.700 | 90.500 | 87.692 | 1,900,803 |
| 2024-12-16 | 87.000 | 92.900 | 86.300 | 89.600 | 86.820 | 285,921 |
| 2024-12-13 | 89.100 | 94.900 | 87.000 | 87.300 | 84.592 | 126,907 |
| 2024-12-12 | 89.100 | 94.900 | 89.100 | 93.600 | 90.696 | 96,488 |
| 2024-12-11 | 90.400 | 94.900 | 89.100 | 91.000 | 88.177 | 158,352 |
| 2024-12-10 | 91.100 | 96.000 | 90.100 | 92.600 | 89.727 | 628,540 |
| 2024-12-09 | 93.900 | 94.000 | 90.700 | 92.500 | 89.630 | 190,371 |
| 2024-12-06 | 92.500 | 95.900 | 90.000 | 92.600 | 89.727 | 640,859 |
| 2024-12-05 | 90.200 | 94.300 | 90.100 | 93.300 | 90.405 | 299,159 |
| 2024-12-04 | 91.100 | 94.900 | 88.800 | 90.200 | 87.402 | 806,227 |
| 2024-12-03 | 96.000 | 99.000 | 91.600 | 91.600 | 88.758 | 469,486 |
| 2024-12-02 | 92.100 | 97.900 | 92.000 | 95.400 | 92.440 | 428,232 |
| 2024-11-29 | 94.100 | 98.000 | 92.100 | 92.200 | 89.339 | 102,724 |
| 2024-11-28 | 92.000 | 97.900 | 92.000 | 96.200 | 93.215 | 390,098 |
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.