DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/12/2025 67.40p 67.40p 63.80p 64.00p 703599
05/12/2025 65.40p 67.80p 63.59p 64.20p 220169
04/12/2025 67.80p 67.80p 64.00p 64.60p 359034
03/12/2025 65.80p 69.40p 63.60p 64.60p 861042
02/12/2025 66.20p 68.80p 65.80p 66.20p 355748
01/12/2025 66.20p 69.60p 65.41p 66.60p 633057
28/11/2025 65.00p 68.80p 65.00p 66.60p 526163
27/11/2025 67.80p 70.00p 65.60p 65.60p 1112135
26/11/2025 67.00p 70.00p 66.15p 66.80p 343742
25/11/2025 66.80p 70.00p 66.20p 66.60p 1997473
24/11/2025 66.60p 69.60p 66.20p 66.60p 302568
21/11/2025 67.00p 68.80p 66.00p 67.20p 274340
20/11/2025 67.80p 69.40p 66.40p 68.00p 2945386
19/11/2025 66.60p 68.00p 65.80p 66.60p 1514299
18/11/2025 66.00p 68.60p 65.20p 65.80p 1475196
17/11/2025 68.80p 69.40p 66.20p 67.20p 1960910
14/11/2025 67.00p 70.00p 65.36p 67.80p 1994844
13/11/2025 68.20p 71.80p 66.60p 67.40p 1849514
12/11/2025 69.60p 72.60p 68.10p 68.60p 534766
11/11/2025 71.60p 72.79p 69.00p 69.00p 557649
10/11/2025 71.00p 73.80p 70.20p 71.00p 425764
07/11/2025 71.20p 72.00p 70.80p 71.00p 1061202
06/11/2025 74.00p 76.00p 71.60p 71.80p 574769
05/11/2025 70.00p 74.80p 67.89p 74.00p 1934138
04/11/2025 71.20p 73.80p 69.20p 70.40p 1314411
03/11/2025 67.80p 72.00p 67.80p 68.00p 539190
31/10/2025 65.60p 68.20p 65.00p 68.00p 974320
30/10/2025 63.80p 68.00p 63.80p 65.40p 375310
29/10/2025 68.00p 68.40p 64.20p 67.00p 228664
28/10/2025 66.00p 68.00p 65.06p 68.00p 1228197
27/10/2025 66.60p 68.00p 63.80p 66.00p 494365
24/10/2025 66.60p 66.67p 64.85p 66.60p 262955
23/10/2025 67.00p 68.00p 65.82p 66.60p 1507391
22/10/2025 66.20p 67.59p 62.20p 66.80p 605759
21/10/2025 64.00p 65.80p 62.20p 65.80p 293966
20/10/2025 64.00p 64.80p 62.00p 64.20p 1241992
17/10/2025 62.00p 64.81p 62.00p 64.00p 341171
16/10/2025 64.00p 66.80p 62.23p 64.20p 327081
15/10/2025 65.00p 66.60p 62.40p 65.00p 206899
14/10/2025 65.00p 68.40p 62.87p 65.60p 402657
13/10/2025 65.80p 69.40p 64.20p 65.00p 505867
10/10/2025 67.20p 69.00p 65.00p 65.60p 376848
09/10/2025 71.00p 71.00p 67.20p 67.80p 273156
08/10/2025 65.00p 69.80p 65.00p 69.20p 2508388
07/10/2025 65.00p 69.00p 64.80p 67.20p 243552
06/10/2025 65.20p 68.80p 65.20p 66.00p 498778
03/10/2025 66.20p 70.00p 65.00p 68.00p 320651
02/10/2025 67.20p 69.80p 65.60p 67.60p 199995
01/10/2025 66.60p 69.40p 65.40p 68.40p 449850
30/09/2025 66.60p 68.20p 65.98p 67.00p 1363980
29/09/2025 66.40p 69.80p 65.00p 66.40p 284152
26/09/2025 68.00p 68.40p 66.60p 66.60p 251890
25/09/2025 66.00p 69.00p 66.00p 67.40p 206913
24/09/2025 66.00p 69.60p 66.00p 67.00p 165691
23/09/2025 67.60p 69.60p 66.41p 67.40p 267384
22/09/2025 70.40p 73.80p 67.20p 67.80p 411007
19/09/2025 75.80p 75.80p 69.00p 70.60p 297301
18/09/2025 73.00p 73.20p 70.40p 72.80p 1382471
17/09/2025 67.00p 75.19p 67.00p 73.20p 811772
16/09/2025 62.00p 64.00p 62.00p 69.00p 588328
15/09/2025 62.00p 67.40p 62.00p 64.00p 525703
12/09/2025 65.20p 67.40p 63.60p 64.60p 696459
11/09/2025 65.80p 67.20p 65.80p 65.00p 321259
10/09/2025 65.80p 67.20p 62.60p 67.20p 540380
09/09/2025 65.60p 66.80p 63.40p 64.20p 222555
08/09/2025 65.00p 67.40p 65.00p 66.80p 273773
05/09/2025 66.00p 67.40p 65.00p 66.80p 352237
04/09/2025 67.00p 67.40p 65.65p 66.00p 155359
03/09/2025 65.00p 67.40p 64.60p 67.00p 364265
02/09/2025 68.00p 68.40p 62.80p 64.80p 1315274
01/09/2025 68.40p 71.00p 66.00p 68.00p 234391
29/08/2025 67.60p 71.60p 67.20p 68.80p 592802
28/08/2025 68.00p 71.80p 67.34p 69.00p 341833
27/08/2025 69.40p 69.40p 67.80p 68.00p 516777
26/08/2025 69.40p 71.80p 67.00p 69.40p 137476
22/08/2025 70.00p 72.00p 68.40p 69.80p 417395
21/08/2025 69.40p 71.80p 68.17p 71.00p 817293
20/08/2025 68.60p 71.80p 68.20p 69.20p 213647
19/08/2025 68.60p 71.40p 67.00p 70.00p 356937
18/08/2025 68.20p 71.40p 67.00p 69.00p 704413
15/08/2025 67.00p 70.00p 67.00p 68.60p 821025
14/08/2025 69.00p 72.00p 67.85p 68.40p 130172
13/08/2025 71.80p 71.80p 68.00p 68.80p 193874
12/08/2025 69.00p 72.80p 68.00p 69.00p 312544
11/08/2025 70.00p 73.00p 69.00p 69.60p 962746
08/08/2025 70.00p 73.80p 69.00p 70.00p 466974
07/08/2025 70.80p 73.80p 69.20p 71.00p 334488
06/08/2025 71.00p 73.60p 69.00p 70.20p 254246
05/08/2025 71.00p 73.60p 69.32p 70.00p 933791
04/08/2025 71.40p 72.60p 70.01p 70.80p 350123
01/08/2025 73.00p 73.00p 71.49p 71.80p 554198
31/07/2025 71.40p 73.00p 71.40p 72.20p 475035
30/07/2025 71.60p 73.00p 71.00p 72.00p 254722
29/07/2025 72.00p 73.86p 71.60p 72.00p 639121
28/07/2025 74.00p 76.00p 70.60p 73.00p 1246860
25/07/2025 69.00p 72.80p 67.60p 72.00p 2699950
24/07/2025 73.20p 75.20p 66.60p 67.40p 1732833
23/07/2025 75.00p 77.20p 73.00p 73.80p 2811767
22/07/2025 76.00p 78.20p 73.60p 77.00p 143946
21/07/2025 75.80p 78.00p 73.80p 77.00p 219488
18/07/2025 74.40p 77.60p 74.20p 77.00p 348016
17/07/2025 75.00p 77.40p 72.60p 74.60p 231564
16/07/2025 76.60p 76.60p 73.80p 75.40p 182321
15/07/2025 76.20p 77.20p 74.40p 74.40p 1325698
14/07/2025 72.40p 77.00p 72.40p 76.20p 312080
11/07/2025 74.00p 76.40p 73.01p 76.00p 196485
10/07/2025 74.80p 75.40p 73.75p 75.40p 519172
09/07/2025 74.20p 76.80p 73.40p 75.20p 242948
08/07/2025 74.60p 77.00p 73.40p 74.20p 283421
07/07/2025 75.00p 76.00p 73.00p 73.40p 307198
04/07/2025 72.60p 75.80p 72.00p 74.40p 330225
03/07/2025 71.40p 74.76p 70.40p 74.60p 482498
02/07/2025 74.20p 77.80p 71.00p 72.20p 251836
01/07/2025 75.60p 78.00p 73.20p 74.00p 281032
30/06/2025 76.00p 78.00p 75.00p 75.40p 615076
27/06/2025 76.00p 77.20p 73.00p 75.40p 309633
26/06/2025 72.40p 78.40p 71.00p 76.20p 1334545
25/06/2025 73.40p 73.80p 70.20p 73.00p 234497
24/06/2025 74.00p 76.00p 70.66p 72.40p 446477
23/06/2025 74.60p 77.80p 72.60p 73.20p 223220
20/06/2025 77.00p 77.00p 74.00p 74.60p 180933
19/06/2025 79.00p 79.00p 75.00p 75.00p 291225
18/06/2025 79.00p 79.00p 76.00p 76.60p 6187995
17/06/2025 79.00p 79.00p 75.60p 77.20p 2499545
16/06/2025 78.20p 78.20p 76.00p 76.40p 3976540
13/06/2025 78.00p 79.00p 75.80p 77.00p 346969
12/06/2025 82.00p 82.00p 77.20p 77.40p 2814063
11/06/2025 80.60p 82.80p 78.60p 79.00p 383797
10/06/2025 78.00p 82.60p 77.40p 80.40p 296484
09/06/2025 85.00p 85.00p 78.20p 78.80p 243663
06/06/2025 85.00p 85.00p 80.20p 81.40p 342972
05/06/2025 84.80p 84.80p 80.60p 81.60p 631156
04/06/2025 85.00p 85.00p 83.00p 84.60p 480304
03/06/2025 85.00p 85.00p 80.00p 82.80p 297387
02/06/2025 83.00p 84.00p 79.80p 84.00p 573853
30/05/2025 82.00p 83.00p 76.33p 83.00p 481498
29/05/2025 81.40p 81.80p 77.60p 80.80p 427116
28/05/2025 80.60p 84.80p 77.00p 78.00p 636561
27/05/2025 83.80p 84.40p 80.20p 80.60p 330705
23/05/2025 83.00p 85.80p 80.40p 81.80p 405849
22/05/2025 84.60p 85.00p 82.20p 84.60p 148694
21/05/2025 85.40p 87.80p 80.58p 85.00p 289602
20/05/2025 88.80p 90.00p 85.40p 86.00p 265154
19/05/2025 90.00p 90.00p 86.60p 87.20p 809173
16/05/2025 89.20p 92.00p 88.20p 90.00p 235248
15/05/2025 90.00p 91.80p 87.20p 89.00p 1197451
14/05/2025 89.80p 90.80p 87.40p 90.80p 179435
13/05/2025 87.60p 90.00p 87.20p 88.80p 523062
12/05/2025 86.80p 89.00p 84.00p 87.40p 1142767
09/05/2025 87.20p 88.80p 84.00p 85.40p 246524
08/05/2025 82.20p 88.00p 81.80p 86.20p 1140340
07/05/2025 81.00p 82.80p 78.80p 81.60p 218918
06/05/2025 77.60p 83.00p 77.00p 83.00p 1363162
02/05/2025 78.40p 81.80p 77.60p 77.60p 304071
01/05/2025 80.60p 85.00p 78.00p 78.20p 338277
30/04/2025 86.00p 86.00p 81.00p 82.60p 983861
29/04/2025 80.00p 84.80p 78.20p 84.00p 416392
28/04/2025 81.80p 83.00p 81.40p 82.40p 1223236
25/04/2025 79.00p 82.80p 78.20p 81.80p 472441
24/04/2025 76.80p 80.60p 74.00p 80.00p 466437
23/04/2025 78.00p 78.00p 72.00p 77.00p 618062
22/04/2025 71.40p 75.00p 69.40p 75.00p 860020
17/04/2025 72.00p 72.40p 67.80p 69.20p 770436
16/04/2025 72.80p 75.35p 69.20p 72.20p 1031143
15/04/2025 69.60p 73.40p 68.60p 73.40p 388647
14/04/2025 68.00p 70.80p 66.20p 69.40p 248388
11/04/2025 66.00p 69.80p 64.20p 66.20p 194300
10/04/2025 68.00p 70.40p 66.20p 67.00p 999055
09/04/2025 64.00p 66.60p 62.80p 64.20p 395795
08/04/2025 66.00p 67.60p 63.40p 66.00p 1399309
07/04/2025 64.00p 68.20p 59.20p 65.40p 781098
04/04/2025 67.20p 69.60p 64.40p 65.80p 748657
03/04/2025 67.60p 69.40p 65.60p 67.40p 624393
02/04/2025 67.00p 69.00p 67.00p 68.00p 1033603
01/04/2025 70.80p 71.80p 67.00p 68.20p 398444
31/03/2025 72.80p 73.00p 68.00p 68.00p 1047941
28/03/2025 72.50p 74.80p 71.00p 72.00p 643709
27/03/2025 70.60p 74.70p 70.50p 71.60p 704053
26/03/2025 70.10p 73.90p 69.25p 70.70p 1039746
25/03/2025 71.10p 73.70p 70.40p 70.50p 822955
24/03/2025 71.20p 74.50p 70.00p 70.60p 605898
21/03/2025 72.10p 75.00p 71.10p 71.70p 615728
20/03/2025 73.20p 76.70p 71.90p 73.40p 581630
19/03/2025 73.60p 76.70p 73.60p 75.00p 403877
18/03/2025 72.90p 76.40p 72.73p 73.90p 1404486
17/03/2025 72.90p 76.80p 72.30p 72.60p 422990
14/03/2025 73.40p 76.90p 72.60p 74.10p 616732
13/03/2025 72.10p 76.90p 72.10p 73.30p 362463
12/03/2025 73.00p 75.80p 71.20p 73.00p 611423
11/03/2025 71.00p 75.70p 71.00p 72.00p 737997
10/03/2025 71.00p 75.20p 71.00p 72.20p 446399
07/03/2025 74.10p 77.80p 71.10p 72.40p 544804
06/03/2025 75.20p 79.80p 74.00p 74.30p 1314113
05/03/2025 75.20p 77.60p 75.00p 76.30p 717518
04/03/2025 77.10p 80.90p 75.00p 76.00p 1358893
03/03/2025 78.00p 79.90p 75.00p 77.00p 765979
28/02/2025 80.20p 81.90p 75.00p 76.50p 762612
27/02/2025 83.00p 84.90p 78.80p 80.00p 510554
26/02/2025 83.50p 87.20p 81.10p 82.70p 616507
25/02/2025 88.40p 89.90p 81.00p 82.60p 576995

*Close Price adjusted for both dividends and splits