Dotdigital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 92.100 | 98.000 | 92.000 | 92.400 | 89.533 | 275,517 |
| 2024-11-26 | 92.100 | 98.000 | 92.000 | 92.000 | 89.146 | 114,935 |
| 2024-11-25 | 92.100 | 97.900 | 92.100 | 95.000 | 92.053 | 237,156 |
| 2024-11-22 | 92.100 | 98.000 | 92.000 | 94.000 | 91.084 | 297,334 |
| 2024-11-21 | 93.000 | 97.900 | 92.100 | 95.800 | 92.828 | 576,677 |
| 2024-11-20 | 93.700 | 98.000 | 92.100 | 94.000 | 91.084 | 396,290 |
| 2024-11-19 | 95.400 | 98.000 | 92.100 | 93.700 | 90.793 | 167,685 |
| 2024-11-18 | 93.100 | 98.000 | 93.100 | 93.200 | 90.308 | 227,944 |
| 2024-11-15 | 96.000 | 97.900 | 92.100 | 95.000 | 92.053 | 731,101 |
| 2024-11-14 | 92.000 | 97.900 | 92.000 | 94.900 | 91.956 | 1,642,161 |
| 2024-11-13 | 97.000 | 99.900 | 93.000 | 93.100 | 90.212 | 336,415 |
| 2024-11-12 | 99.000 | 99.000 | 94.625 | 95.700 | 92.731 | 951,966 |
| 2024-11-11 | 92.000 | 99.700 | 92.000 | 99.500 | 96.413 | 681,702 |
| 2024-11-08 | 97.300 | 100.00 | 92.200 | 93.800 | 90.890 | 1,849,107 |
| 2024-11-07 | 90.000 | 99.000 | 90.000 | 97.300 | 94.281 | 624,363 |
| 2024-11-06 | 86.000 | 94.000 | 85.000 | 93.000 | 90.115 | 736,743 |
| 2024-11-05 | 83.000 | 89.000 | 83.000 | 87.000 | 84.301 | 741,175 |
| 2024-11-04 | 85.000 | 89.900 | 84.200 | 85.500 | 82.847 | 430,092 |
| 2024-11-01 | 86.000 | 90.000 | 85.000 | 86.600 | 83.913 | 747,648 |
| 2024-10-31 | 86.000 | 90.000 | 86.000 | 88.700 | 85.948 | 358,235 |
| 2024-10-30 | 79.000 | 89.500 | 79.000 | 88.000 | 85.270 | 712,254 |
| 2024-10-29 | 77.000 | 83.000 | 77.000 | 81.800 | 79.262 | 524,109 |
| 2024-10-28 | 79.000 | 82.000 | 78.000 | 81.000 | 78.487 | 1,115,611 |
| 2024-10-25 | 84.500 | 88.000 | 77.434 | 80.600 | 78.099 | 1,066,559 |
| 2024-10-24 | 89.900 | 89.900 | 83.900 | 85.000 | 82.363 | 428,639 |
| 2024-10-23 | 88.000 | 90.900 | 87.200 | 87.200 | 84.495 | 291,942 |
| 2024-10-22 | 90.000 | 93.900 | 88.000 | 89.700 | 86.917 | 353,439 |
| 2024-10-21 | 89.000 | 94.000 | 88.100 | 92.000 | 89.146 | 479,134 |
| 2024-10-18 | 88.100 | 93.900 | 88.100 | 91.500 | 88.661 | 238,935 |
| 2024-10-17 | 90.000 | 93.100 | 88.233 | 92.000 | 89.146 | 177,937 |
| 2024-10-16 | 88.700 | 93.100 | 84.100 | 93.100 | 90.212 | 356,974 |
| 2024-10-15 | 89.000 | 89.000 | 84.000 | 88.500 | 85.754 | 504,220 |
| 2024-10-14 | 88.100 | 89.900 | 84.300 | 85.800 | 83.138 | 8,492,843 |
| 2024-10-11 | 87.100 | 89.298 | 87.000 | 88.500 | 85.754 | 479,513 |
| 2024-10-10 | 88.100 | 89.900 | 87.100 | 88.400 | 85.657 | 220,140 |
| 2024-10-09 | 88.000 | 89.900 | 86.000 | 88.300 | 85.560 | 309,091 |
| 2024-10-08 | 89.700 | 90.000 | 87.090 | 88.500 | 85.754 | 169,649 |
| 2024-10-07 | 86.000 | 89.900 | 86.000 | 89.000 | 86.239 | 163,108 |
| 2024-10-04 | 86.300 | 90.000 | 86.100 | 88.700 | 85.948 | 1,234,951 |
| 2024-10-03 | 87.300 | 90.000 | 86.100 | 88.000 | 85.270 | 159,659 |
| 2024-10-02 | 87.200 | 89.900 | 86.100 | 88.500 | 85.754 | 199,232 |
| 2024-10-01 | 86.200 | 90.000 | 86.200 | 88.400 | 85.657 | 161,435 |
| 2024-09-30 | 89.900 | 89.900 | 86.100 | 88.400 | 85.657 | 222,604 |
| 2024-09-27 | 87.000 | 89.551 | 87.000 | 89.000 | 86.239 | 919,117 |
| 2024-09-26 | 87.200 | 90.900 | 87.000 | 87.300 | 84.592 | 883,157 |
| 2024-09-25 | 90.100 | 93.900 | 87.100 | 88.700 | 85.948 | 361,462 |
| 2024-09-24 | 93.900 | 93.900 | 90.300 | 90.300 | 87.498 | 332,970 |
| 2024-09-23 | 90.000 | 93.600 | 87.900 | 92.000 | 89.146 | 319,413 |
| 2024-09-20 | 90.000 | 91.900 | 87.580 | 91.000 | 88.177 | 1,476,272 |
| 2024-09-19 | 87.700 | 91.900 | 86.320 | 91.900 | 89.049 | 230,532 |
| 2024-09-18 | 87.900 | 90.900 | 85.100 | 87.100 | 84.398 | 1,465,000 |
| 2024-09-17 | 87.200 | 90.900 | 86.000 | 88.000 | 85.270 | 264,126 |
| 2024-09-16 | 88.100 | 91.800 | 86.100 | 87.000 | 84.301 | 237,810 |
| 2024-09-13 | 87.500 | 91.900 | 87.036 | 88.700 | 85.948 | 762,029 |
| 2024-09-12 | 86.100 | 91.900 | 86.000 | 87.600 | 84.882 | 130,242 |
| 2024-09-11 | 88.700 | 89.900 | 86.655 | 88.500 | 85.754 | 597,443 |
| 2024-09-10 | 87.000 | 89.900 | 85.800 | 86.600 | 83.913 | 1,897,398 |
| 2024-09-09 | 89.600 | 89.900 | 86.400 | 87.000 | 84.301 | 251,583 |
| 2024-09-06 | 88.000 | 89.900 | 85.500 | 86.000 | 83.332 | 404,707 |
| 2024-09-05 | 89.100 | 91.900 | 86.100 | 87.500 | 84.785 | 318,087 |
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.