DotDigital Group (DOTD) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DotDigital Group

Date Open High Low Close* Volume
21/11/2024 93.00p 97.90p 92.10p 95.80p 576677
20/11/2024 93.70p 98.00p 92.10p 94.00p 396290
19/11/2024 95.40p 98.00p 92.10p 93.70p 167685
18/11/2024 93.10p 98.00p 93.10p 93.20p 227902
15/11/2024 96.00p 97.90p 92.10p 95.00p 313494
14/11/2024 92.00p 97.90p 92.00p 94.90p 969819
13/11/2024 97.00p 99.90p 93.00p 93.10p 357125
12/11/2024 99.00p 99.00p 94.63p 95.70p 651966
11/11/2024 92.00p 99.70p 92.00p 99.50p 681702
08/11/2024 97.30p 100.00p 92.20p 93.80p 1849107
07/11/2024 90.00p 99.00p 90.00p 97.30p 624363
06/11/2024 86.00p 94.00p 85.00p 93.00p 736743
05/11/2024 83.00p 89.00p 83.00p 87.00p 540350
04/11/2024 85.00p 89.90p 84.20p 85.50p 430092
01/11/2024 86.00p 90.00p 85.00p 86.60p 747648
31/10/2024 86.00p 90.00p 86.00p 88.70p 358235
30/10/2024 79.00p 89.50p 79.00p 88.00p 712254
29/10/2024 77.00p 83.00p 77.00p 81.80p 524109
28/10/2024 79.00p 82.00p 78.00p 81.00p 765611
25/10/2024 84.50p 88.00p 77.43p 80.60p 938354
24/10/2024 89.90p 89.90p 83.90p 85.00p 427639
23/10/2024 88.00p 90.90p 87.20p 87.20p 291942
22/10/2024 90.00p 93.90p 88.00p 89.70p 353439
21/10/2024 89.00p 94.00p 88.10p 92.00p 495370
18/10/2024 88.10p 93.90p 88.10p 91.50p 238935
17/10/2024 90.00p 93.10p 88.23p 92.00p 201727
16/10/2024 88.70p 93.10p 84.10p 93.10p 374367
15/10/2024 89.00p 89.00p 84.00p 88.50p 504054
14/10/2024 88.10p 89.90p 84.30p 85.80p 4322213
11/10/2024 87.10p 89.30p 87.00p 88.50p 232754
10/10/2024 88.10p 89.90p 87.10p 88.40p 331438
09/10/2024 88.00p 89.90p 86.00p 88.30p 376396
08/10/2024 89.70p 90.00p 87.09p 88.50p 188376
07/10/2024 86.00p 89.90p 86.00p 89.00p 175778
04/10/2024 86.30p 90.00p 86.10p 88.70p 1079680
03/10/2024 87.30p 90.00p 86.10p 88.00p 170502
02/10/2024 87.20p 89.90p 86.10p 88.50p 227197
01/10/2024 86.20p 90.00p 86.20p 88.40p 161435
30/09/2024 89.90p 89.90p 86.10p 88.40p 331807
27/09/2024 87.00p 89.55p 87.00p 89.00p 291125
26/09/2024 87.20p 90.90p 87.00p 87.30p 1358157
25/09/2024 90.10p 93.90p 87.10p 88.70p 361462
24/09/2024 93.90p 93.90p 90.30p 90.30p 82970
23/09/2024 90.00p 93.60p 87.90p 92.00p 319413
20/09/2024 90.00p 91.90p 87.58p 91.00p 276272
19/09/2024 87.70p 91.90p 86.32p 91.90p 230532
18/09/2024 87.90p 90.90p 85.10p 87.10p 265000
17/09/2024 87.20p 90.90p 86.00p 88.00p 264126
16/09/2024 88.10p 91.80p 86.10p 87.00p 237810
13/09/2024 87.50p 91.90p 87.04p 88.70p 137029
12/09/2024 86.10p 91.90p 86.00p 87.60p 130242
11/09/2024 88.70p 89.90p 86.66p 88.50p 597443
10/09/2024 87.00p 89.90p 85.80p 86.60p 2522398
09/09/2024 89.60p 89.90p 86.40p 87.00p 251583
06/09/2024 88.00p 89.90p 85.70p 86.00p 304707
05/09/2024 89.10p 91.90p 86.10p 87.50p 318087
04/09/2024 85.10p 91.90p 84.73p 90.00p 726875
03/09/2024 90.10p 92.90p 87.00p 87.00p 497246
02/09/2024 92.90p 92.90p 90.10p 90.40p 185777
30/08/2024 92.00p 94.40p 90.27p 91.60p 206075
29/08/2024 93.00p 94.10p 91.00p 92.00p 188035
28/08/2024 94.00p 95.90p 92.10p 92.60p 672139
27/08/2024 92.10p 97.90p 91.00p 93.00p 776899
23/08/2024 93.00p 98.00p 92.10p 93.00p 153744
22/08/2024 93.10p 97.90p 92.35p 92.50p 435227
21/08/2024 94.00p 97.90p 92.50p 93.00p 509099
20/08/2024 95.00p 97.90p 92.10p 94.00p 387977
19/08/2024 95.00p 98.00p 92.10p 94.90p 533024
16/08/2024 95.00p 97.90p 92.10p 95.00p 149264
15/08/2024 93.10p 95.90p 93.00p 95.00p 197474
14/08/2024 95.40p 98.00p 93.50p 95.30p 281750
13/08/2024 94.30p 96.60p 94.20p 95.50p 384164
12/08/2024 94.60p 96.49p 93.00p 95.30p 620239
09/08/2024 94.60p 96.10p 92.20p 94.60p 41975
08/08/2024 93.00p 96.70p 88.02p 94.00p 1268263
07/08/2024 94.00p 96.10p 88.10p 93.50p 102126
06/08/2024 87.90p 94.00p 87.10p 94.00p 226137
05/08/2024 92.10p 98.00p 86.43p 87.80p 836224
02/08/2024 93.60p 96.80p 92.12p 93.10p 132240
01/08/2024 95.70p 97.90p 92.10p 94.40p 212068
31/07/2024 97.90p 97.90p 92.10p 95.70p 184783
30/07/2024 92.80p 98.00p 92.10p 94.00p 199526
29/07/2024 96.90p 98.70p 93.10p 94.00p 297732
26/07/2024 94.50p 96.90p 92.00p 93.40p 200064
25/07/2024 98.00p 98.00p 92.01p 93.80p 114216
24/07/2024 97.70p 97.90p 94.10p 95.00p 883984
23/07/2024 97.10p 98.00p 94.00p 94.00p 230752
22/07/2024 96.00p 99.28p 95.00p 95.50p 224330
19/07/2024 103.00p 103.00p 95.00p 96.50p 318201
18/07/2024 99.00p 103.00p 98.50p 102.00p 763562
17/07/2024 100.00p 100.00p 97.10p 99.00p 2004265
16/07/2024 99.70p 100.00p 97.10p 97.10p 164856
15/07/2024 94.60p 101.52p 93.10p 99.30p 1072996
12/07/2024 95.00p 97.00p 93.50p 97.00p 251368
11/07/2024 96.60p 96.60p 94.23p 94.70p 133383
10/07/2024 95.00p 96.80p 95.00p 95.00p 173105
09/07/2024 96.00p 96.90p 94.20p 94.90p 91695
08/07/2024 94.30p 96.90p 93.50p 94.70p 102990
05/07/2024 94.70p 96.97p 91.10p 94.70p 406916
04/07/2024 92.10p 94.50p 92.10p 94.00p 359661
03/07/2024 96.50p 96.50p 92.10p 93.80p 586765
02/07/2024 94.30p 96.40p 93.10p 93.40p 212673
01/07/2024 96.00p 96.00p 90.60p 96.00p 104428
28/06/2024 92.00p 95.90p 91.70p 92.50p 126704
27/06/2024 93.20p 95.90p 90.60p 95.00p 228012
26/06/2024 93.00p 94.80p 91.80p 91.80p 62143
25/06/2024 91.70p 96.00p 90.40p 93.90p 309305
24/06/2024 89.00p 95.57p 89.00p 92.90p 188886
21/06/2024 92.60p 92.60p 90.07p 92.60p 756057
20/06/2024 87.30p 90.90p 87.30p 89.70p 1105553
19/06/2024 92.00p 92.00p 87.50p 88.50p 101189
18/06/2024 90.00p 90.90p 87.85p 89.00p 132626
17/06/2024 87.60p 91.30p 87.00p 89.70p 219956
14/06/2024 94.00p 94.00p 88.76p 89.70p 214056
13/06/2024 92.00p 95.70p 91.00p 91.00p 101789
12/06/2024 91.00p 95.60p 91.00p 93.70p 540152
11/06/2024 91.00p 95.50p 91.00p 94.30p 346463
10/06/2024 93.10p 95.70p 92.10p 93.30p 144185
07/06/2024 93.00p 95.60p 91.71p 92.80p 242597
06/06/2024 90.00p 95.40p 90.00p 92.90p 124066
05/06/2024 97.00p 97.10p 92.00p 93.30p 272772
04/06/2024 95.60p 97.10p 93.00p 93.00p 815027
03/06/2024 93.40p 98.60p 93.10p 95.20p 222486
31/05/2024 95.60p 97.90p 94.28p 95.60p 425070
30/05/2024 92.60p 97.40p 92.60p 97.30p 227839
29/05/2024 96.00p 98.40p 94.00p 95.20p 180183
28/05/2024 97.50p 100.00p 97.10p 97.20p 212064
24/05/2024 98.30p 100.00p 97.00p 98.20p 658353
23/05/2024 96.90p 100.40p 96.70p 100.00p 293178
22/05/2024 101.00p 101.00p 96.00p 96.90p 204528
21/05/2024 98.30p 100.00p 96.60p 97.50p 407243
20/05/2024 99.30p 99.90p 96.70p 97.60p 230872
17/05/2024 96.70p 99.90p 93.50p 98.40p 532272
16/05/2024 94.00p 97.30p 92.50p 97.30p 2612728
15/05/2024 94.30p 96.90p 92.80p 93.70p 429701
14/05/2024 97.90p 97.90p 93.40p 94.80p 951637
13/05/2024 97.00p 97.30p 92.10p 95.10p 492522
10/05/2024 97.00p 97.90p 95.05p 97.10p 499239
09/05/2024 94.40p 97.90p 94.40p 97.10p 181363
08/05/2024 95.90p 97.40p 94.99p 96.00p 373662
07/05/2024 89.10p 96.30p 89.10p 96.10p 605194
03/05/2024 92.40p 97.00p 89.00p 90.60p 518541
02/05/2024 93.10p 96.90p 92.00p 92.40p 275505
01/05/2024 94.10p 96.90p 93.00p 93.70p 268280
30/04/2024 93.60p 95.70p 92.70p 93.50p 403374
29/04/2024 92.80p 96.89p 92.20p 93.20p 270239
26/04/2024 95.50p 97.70p 92.80p 93.00p 323324
25/04/2024 99.80p 100.77p 95.40p 95.60p 520056
24/04/2024 97.40p 100.20p 96.60p 100.00p 1139267
23/04/2024 94.30p 98.10p 94.10p 97.20p 422781
22/04/2024 95.60p 97.30p 94.00p 95.10p 269627
19/04/2024 95.90p 96.56p 94.70p 96.10p 494045
18/04/2024 94.10p 96.80p 93.10p 95.10p 233597
17/04/2024 96.90p 98.40p 94.20p 94.50p 467326
16/04/2024 94.00p 99.40p 90.10p 97.90p 745134
15/04/2024 90.90p 95.00p 90.90p 93.10p 798557
12/04/2024 92.80p 94.60p 85.10p 93.80p 886167
11/04/2024 89.90p 92.40p 89.00p 91.90p 327730
10/04/2024 89.00p 91.10p 87.80p 90.50p 527529
09/04/2024 86.20p 88.90p 86.00p 88.00p 426182
08/04/2024 84.20p 87.52p 84.20p 86.40p 677766
05/04/2024 86.90p 86.90p 83.20p 85.60p 881175
04/04/2024 85.00p 87.90p 85.00p 85.80p 267369
03/04/2024 84.60p 88.00p 84.60p 86.20p 410737
02/04/2024 86.00p 87.90p 84.40p 87.00p 652690
28/03/2024 85.00p 87.50p 84.49p 86.00p 565687
27/03/2024 88.00p 88.00p 84.70p 85.20p 321906
26/03/2024 86.70p 88.00p 83.20p 87.20p 356380
25/03/2024 88.50p 88.50p 84.50p 86.50p 310294
22/03/2024 88.00p 88.80p 85.00p 85.50p 326248
21/03/2024 89.70p 90.90p 86.20p 87.30p 239780
20/03/2024 89.70p 89.70p 87.20p 87.50p 291260
19/03/2024 89.70p 97.80p 86.60p 87.20p 209916
18/03/2024 88.60p 90.00p 84.80p 88.20p 972425
15/03/2024 92.80p 93.80p 86.00p 86.30p 1095581
14/03/2024 92.30p 93.00p 89.10p 90.40p 332571
13/03/2024 92.70p 93.60p 89.10p 90.00p 296313
12/03/2024 92.70p 94.90p 89.60p 90.50p 479451
11/03/2024 92.10p 95.00p 90.90p 92.00p 369429
08/03/2024 94.70p 94.80p 90.10p 91.90p 340682
07/03/2024 90.30p 94.10p 90.30p 91.90p 277040
06/03/2024 93.90p 97.00p 91.10p 91.80p 630177
05/03/2024 98.90p 99.90p 92.50p 95.20p 722023
04/03/2024 96.90p 97.90p 93.46p 96.60p 230911
01/03/2024 94.80p 97.31p 90.10p 96.60p 207228
29/02/2024 94.50p 95.00p 90.10p 94.50p 102477
28/02/2024 90.10p 94.90p 89.22p 93.90p 308292
27/02/2024 94.00p 98.00p 90.00p 90.10p 287845
26/02/2024 98.00p 102.60p 93.00p 93.50p 344554
23/02/2024 100.40p 102.80p 99.10p 99.30p 296654
22/02/2024 96.20p 103.06p 96.20p 101.00p 242262
21/02/2024 96.50p 98.40p 95.00p 96.30p 170220
20/02/2024 98.10p 99.50p 94.20p 94.50p 111235
19/02/2024 94.00p 99.70p 94.00p 98.60p 155376
16/02/2024 98.00p 98.00p 94.00p 95.60p 238393
15/02/2024 96.60p 98.00p 92.10p 95.00p 99506
14/02/2024 95.70p 97.50p 92.10p 95.60p 167040
13/02/2024 93.20p 97.50p 93.20p 94.10p 178632
12/02/2024 95.00p 97.50p 92.10p 95.50p 160086
09/02/2024 94.80p 97.00p 92.60p 94.70p 980772

*Close Price adjusted for both dividends and splits