DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/02/2025 91.60p 95.00p 86.10p 86.60p 317693
21/02/2025 93.90p 95.40p 90.10p 91.70p 3157040
20/02/2025 93.90p 96.90p 91.20p 93.00p 491796
19/02/2025 94.90p 95.46p 90.10p 93.00p 754978
18/02/2025 90.10p 94.90p 90.00p 93.10p 953892
17/02/2025 85.90p 95.00p 85.90p 92.10p 344440
14/02/2025 88.70p 89.50p 84.75p 88.70p 1371887
13/02/2025 88.90p 89.50p 84.10p 87.60p 236644
12/02/2025 84.00p 88.90p 83.50p 85.20p 301275
11/02/2025 86.90p 88.70p 83.30p 86.00p 863454
10/02/2025 84.10p 89.40p 83.60p 84.20p 1953414
07/02/2025 85.90p 89.40p 84.11p 85.00p 690063
06/02/2025 84.50p 89.00p 84.10p 85.00p 490204
05/02/2025 84.20p 89.50p 84.20p 86.00p 469861
04/02/2025 87.60p 87.60p 84.00p 86.60p 305887
03/02/2025 85.10p 89.40p 84.10p 85.00p 409453
31/01/2025 85.50p 88.90p 84.70p 86.70p 152937
30/01/2025 85.00p 88.70p 84.81p 86.50p 193531
29/01/2025 88.10p 89.90p 86.20p 86.60p 676529
28/01/2025 82.00p 90.00p 80.70p 88.50p 577291
27/01/2025 81.50p 82.70p 77.80p 81.70p 696218
24/01/2025 81.00p 82.70p 80.00p 81.50p 429392
23/01/2025 82.70p 82.80p 81.50p 81.50p 441828
22/01/2025 81.10p 83.00p 81.00p 82.00p 1407571
21/01/2025 81.00p 83.00p 80.90p 82.30p 212708
20/01/2025 81.00p 82.90p 81.00p 81.00p 232481
17/01/2025 80.60p 82.90p 80.30p 81.20p 300323
16/01/2025 80.00p 81.90p 77.10p 81.00p 234380
15/01/2025 80.40p 82.00p 79.16p 80.70p 277431
14/01/2025 81.90p 82.00p 79.60p 79.60p 173069
13/01/2025 79.10p 81.90p 78.70p 79.50p 323817
10/01/2025 85.00p 87.00p 76.00p 79.00p 565750
09/01/2025 84.10p 87.00p 83.00p 83.00p 477226
08/01/2025 86.00p 87.90p 84.00p 84.00p 357222
07/01/2025 85.10p 89.80p 85.10p 86.00p 245809
06/01/2025 86.00p 89.90p 85.00p 85.00p 277521
03/01/2025 85.00p 91.00p 85.00p 86.00p 142949
02/01/2025 90.00p 90.00p 85.10p 85.10p 224346
31/12/2024 85.10p 90.00p 85.00p 86.80p 49788
30/12/2024 90.00p 90.00p 85.00p 85.00p 42909
27/12/2024 90.00p 90.00p 85.00p 87.00p 126297
24/12/2024 89.00p 90.00p 85.10p 90.00p 166272
23/12/2024 86.00p 89.90p 85.10p 85.40p 124935
20/12/2024 86.10p 90.00p 86.10p 87.00p 367663
19/12/2024 92.70p 92.90p 85.00p 87.00p 381924
18/12/2024 89.50p 92.90p 87.10p 91.00p 315264
17/12/2024 88.00p 92.90p 87.70p 90.50p 1900803
16/12/2024 87.00p 92.90p 86.30p 89.60p 285921
13/12/2024 89.10p 94.90p 87.30p 87.30p 126864
12/12/2024 89.10p 94.90p 89.10p 93.60p 96488
11/12/2024 90.40p 94.90p 89.10p 91.00p 158352
10/12/2024 91.10p 96.00p 90.10p 92.60p 628540
09/12/2024 93.90p 94.00p 90.70p 92.50p 190371
06/12/2024 92.50p 95.90p 90.00p 92.60p 640859
05/12/2024 90.20p 94.30p 90.10p 93.30p 299159
04/12/2024 91.10p 94.90p 88.80p 90.20p 655696
03/12/2024 96.00p 99.00p 91.60p 91.60p 469443
02/12/2024 92.10p 97.90p 92.00p 95.40p 427993
29/11/2024 94.10p 98.00p 92.10p 92.20p 102724
28/11/2024 92.00p 97.90p 92.00p 96.20p 390098
27/11/2024 92.10p 98.00p 92.00p 92.40p 275517
26/11/2024 92.10p 98.00p 92.00p 92.00p 114935
25/11/2024 92.10p 97.90p 92.10p 95.00p 237148
22/11/2024 92.10p 98.00p 92.00p 94.00p 169359
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

*Close Price adjusted for both dividends and splits