DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/07/2022 72.60p 77.61p 72.10p 76.80p 513417
07/07/2022 68.80p 73.80p 68.80p 73.20p 303919
06/07/2022 68.00p 71.20p 67.60p 70.60p 620150
05/07/2022 69.20p 70.80p 67.50p 67.70p 392557
04/07/2022 68.40p 70.90p 67.10p 68.20p 244963
01/07/2022 73.50p 74.00p 68.70p 69.90p 473069
30/06/2022 72.60p 72.60p 68.90p 69.60p 300014
29/06/2022 74.50p 76.80p 72.40p 72.60p 308015
28/06/2022 75.00p 79.70p 75.00p 75.60p 698763
27/06/2022 74.60p 78.40p 72.29p 77.50p 822081
24/06/2022 70.20p 74.40p 70.20p 73.60p 12149358
23/06/2022 77.00p 77.00p 70.50p 70.50p 1122633
22/06/2022 73.60p 75.40p 73.10p 74.70p 733347
21/06/2022 77.00p 77.00p 74.57p 74.70p 227254
20/06/2022 72.60p 75.30p 72.10p 74.80p 226862
17/06/2022 73.20p 74.50p 72.00p 73.20p 489466
16/06/2022 75.90p 76.00p 71.70p 72.50p 817163
15/06/2022 77.00p 77.00p 75.00p 75.50p 367348
14/06/2022 75.50p 76.60p 74.60p 75.30p 836524
13/06/2022 77.00p 81.00p 74.60p 76.00p 1607205
10/06/2022 80.00p 81.10p 77.50p 78.50p 1192262
09/06/2022 83.10p 84.20p 80.00p 80.40p 921399
08/06/2022 83.50p 85.80p 83.00p 83.00p 318085
07/06/2022 86.90p 86.90p 82.80p 83.10p 341658
06/06/2022 85.80p 88.10p 83.60p 86.70p 322710
01/06/2022 87.10p 88.58p 83.30p 83.70p 547169
31/05/2022 83.80p 92.02p 83.30p 87.80p 9334875
30/05/2022 81.10p 87.80p 80.31p 83.50p 546750
27/05/2022 80.00p 83.10p 77.10p 81.90p 690858
26/05/2022 79.70p 79.70p 75.30p 77.70p 1079298
25/05/2022 78.00p 79.20p 73.10p 77.80p 785348
24/05/2022 79.00p 82.10p 75.50p 75.80p 701159
23/05/2022 81.40p 84.40p 79.60p 80.90p 414430
20/05/2022 80.10p 84.30p 78.90p 79.60p 737652
19/05/2022 75.30p 82.10p 75.30p 82.00p 597558
18/05/2022 82.00p 82.00p 75.90p 76.90p 3124215
17/05/2022 79.20p 81.40p 77.70p 79.40p 2353320
16/05/2022 82.70p 82.90p 77.80p 80.50p 2217692
13/05/2022 85.00p 91.00p 79.00p 81.10p 2624723
12/05/2022 85.60p 88.00p 84.60p 86.10p 1350547
11/05/2022 87.70p 89.00p 86.10p 87.80p 765555
10/05/2022 87.30p 89.30p 85.50p 87.10p 1243655
09/05/2022 86.30p 88.90p 85.00p 86.20p 814564
06/05/2022 87.80p 89.90p 85.00p 88.60p 486907
05/05/2022 91.60p 93.59p 87.60p 88.40p 470914
04/05/2022 88.80p 94.00p 87.44p 89.30p 429451
03/05/2022 86.00p 90.90p 85.12p 89.80p 384307
29/04/2022 87.60p 89.00p 86.50p 86.70p 240950
28/04/2022 86.90p 89.28p 85.10p 87.00p 368224
27/04/2022 84.00p 87.10p 84.00p 85.00p 844590
26/04/2022 85.50p 87.90p 84.69p 85.00p 578705
25/04/2022 87.70p 90.90p 85.00p 86.00p 580814
22/04/2022 90.90p 94.10p 90.30p 90.80p 474587
21/04/2022 93.80p 96.00p 90.30p 93.40p 646172
20/04/2022 86.10p 96.70p 83.30p 95.50p 783867
19/04/2022 91.00p 91.00p 82.60p 85.00p 1082724
14/04/2022 87.40p 91.05p 83.60p 89.50p 686509
13/04/2022 86.70p 87.80p 81.70p 86.50p 513819
12/04/2022 85.30p 88.00p 81.30p 86.40p 524756
11/04/2022 87.00p 87.00p 82.10p 83.40p 873516
08/04/2022 84.70p 86.60p 82.40p 84.00p 247133
07/04/2022 82.20p 86.30p 82.20p 83.60p 461004
06/04/2022 87.00p 87.00p 82.87p 84.40p 753228
05/04/2022 88.40p 89.00p 83.10p 84.70p 494795
04/04/2022 85.00p 88.57p 82.80p 88.00p 3174667
01/04/2022 82.00p 86.90p 81.74p 83.50p 480003
31/03/2022 83.00p 85.50p 82.00p 82.70p 608190
30/03/2022 91.00p 92.40p 82.50p 82.80p 692177
29/03/2022 85.00p 91.00p 85.00p 91.00p 616364
28/03/2022 89.00p 93.90p 85.80p 86.10p 706137
25/03/2022 88.10p 94.00p 86.40p 93.00p 1008089
24/03/2022 83.00p 90.90p 83.00p 88.00p 599908
23/03/2022 87.00p 88.51p 83.40p 87.00p 550374
22/03/2022 88.00p 89.90p 85.60p 87.00p 1650621
21/03/2022 87.00p 91.60p 86.00p 88.80p 2228593
18/03/2022 88.00p 90.71p 84.40p 87.50p 2740699
17/03/2022 89.00p 92.82p 88.40p 89.60p 1859308
16/03/2022 81.00p 93.00p 81.00p 91.50p 993390
15/03/2022 81.40p 83.90p 79.10p 82.00p 2457039
14/03/2022 80.40p 84.00p 78.10p 82.50p 965465
11/03/2022 78.60p 86.00p 67.33p 80.40p 1267639
10/03/2022 76.00p 79.85p 75.00p 77.20p 1365671
09/03/2022 70.00p 80.40p 67.90p 78.10p 2408704
08/03/2022 60.00p 71.60p 58.39p 68.00p 2046235
07/03/2022 59.50p 63.90p 52.60p 58.00p 6164915
04/03/2022 65.70p 69.80p 57.70p 58.00p 6251814
03/03/2022 118.00p 118.00p 67.00p 68.00p 6949587
02/03/2022 145.00p 152.80p 144.58p 149.00p 376415
01/03/2022 154.00p 154.00p 146.60p 147.00p 237549
28/02/2022 143.00p 151.00p 141.15p 150.00p 1776047
25/02/2022 140.00p 147.60p 140.00p 144.00p 383444
24/02/2022 146.80p 147.80p 133.90p 140.00p 1284777
23/02/2022 145.00p 152.80p 145.00p 147.40p 400602
22/02/2022 146.80p 153.60p 145.00p 150.60p 385552
21/02/2022 148.20p 153.40p 145.29p 148.00p 410312
18/02/2022 152.00p 154.00p 146.60p 149.00p 844484
17/02/2022 143.60p 154.67p 143.19p 151.40p 647663
16/02/2022 141.20p 148.60p 140.00p 147.40p 544770
15/02/2022 142.00p 144.54p 137.20p 142.40p 567986
14/02/2022 144.00p 144.00p 135.00p 138.40p 390743
11/02/2022 138.00p 144.20p 138.00p 139.80p 392224
10/02/2022 146.00p 146.61p 138.40p 143.40p 293973
09/02/2022 142.00p 145.20p 140.00p 144.60p 652463
08/02/2022 140.00p 146.00p 135.60p 140.00p 2092782
07/02/2022 141.80p 149.80p 140.00p 143.00p 422206
04/02/2022 144.00p 147.80p 140.40p 145.60p 426076
03/02/2022 149.40p 152.12p 140.00p 144.40p 576829
02/02/2022 150.60p 154.00p 145.00p 145.00p 593835
01/02/2022 141.40p 160.00p 141.40p 153.20p 683449
31/01/2022 139.20p 147.00p 136.60p 146.80p 704338
28/01/2022 139.80p 142.80p 130.60p 142.80p 1472013
27/01/2022 169.00p 172.69p 130.00p 135.00p 3800799
26/01/2022 172.40p 178.40p 169.62p 178.00p 311642
25/01/2022 181.80p 184.60p 167.40p 170.80p 1056942
24/01/2022 179.00p 184.80p 177.17p 177.20p 635334
21/01/2022 185.00p 185.00p 178.60p 180.00p 406953
20/01/2022 185.00p 186.35p 179.74p 184.80p 348510
19/01/2022 184.60p 184.60p 178.00p 182.80p 334234
18/01/2022 174.00p 181.60p 172.57p 180.60p 477693
17/01/2022 168.60p 174.63p 166.20p 173.80p 401239
14/01/2022 172.00p 174.00p 170.36p 173.00p 365522
13/01/2022 170.80p 178.00p 170.20p 173.00p 277869
12/01/2022 170.00p 174.60p 170.00p 173.00p 218986
10/01/2022 170.00p 171.80p 168.60p 170.60p 418570
07/01/2022 167.00p 173.27p 167.00p 170.00p 522595
06/01/2022 180.00p 180.00p 167.20p 171.00p 395030
05/01/2022 177.20p 183.80p 172.80p 176.80p 568371
04/01/2022 203.00p 203.00p 177.80p 177.80p 385700
03/01/2022 186.00p 200.00p 186.00p 197.80p 239488
31/12/2021 186.00p 200.00p 186.00p 197.80p 239488
30/12/2021 190.20p 196.24p 188.80p 192.20p 277105
29/12/2021 196.00p 199.20p 191.40p 193.20p 339424
28/12/2021 195.00p 196.27p 186.92p 196.00p 163544
27/12/2021 195.00p 196.27p 186.92p 196.00p 163544
24/12/2021 195.00p 196.27p 186.92p 196.00p 163544
23/12/2021 190.00p 193.40p 187.60p 190.60p 287696
22/12/2021 179.40p 189.20p 179.40p 187.20p 1000936
21/12/2021 183.80p 187.11p 178.41p 184.20p 259314
20/12/2021 176.00p 189.80p 172.40p 179.80p 316002
17/12/2021 176.00p 185.92p 176.00p 184.20p 695223
16/12/2021 176.00p 184.80p 176.00p 181.00p 280185
15/12/2021 176.20p 188.00p 176.20p 181.20p 300045
14/12/2021 186.00p 187.80p 176.80p 178.60p 375540
13/12/2021 195.00p 195.00p 184.80p 186.00p 242388
10/12/2021 190.20p 190.93p 183.80p 186.60p 333095
09/12/2021 188.00p 191.40p 185.60p 189.00p 409150
08/12/2021 193.60p 193.60p 189.52p 189.60p 434342
07/12/2021 187.80p 194.00p 187.80p 192.40p 530036
06/12/2021 197.00p 197.00p 182.80p 188.40p 499413
03/12/2021 189.00p 196.80p 185.20p 189.60p 429900
02/12/2021 188.60p 192.40p 185.20p 188.20p 675171
01/12/2021 192.00p 196.26p 189.40p 191.60p 847466
30/11/2021 184.40p 196.60p 181.03p 194.00p 1217502
29/11/2021 178.00p 186.00p 176.20p 184.40p 538831
26/11/2021 175.00p 176.80p 166.60p 174.00p 1298746
25/11/2021 175.00p 175.88p 172.00p 174.00p 4066232
24/11/2021 182.40p 183.80p 169.66p 172.00p 2916816
23/11/2021 195.00p 195.00p 182.00p 182.00p 934898
22/11/2021 197.20p 197.20p 190.20p 190.60p 514514
19/11/2021 200.00p 200.00p 190.00p 194.00p 683867
18/11/2021 189.40p 197.04p 187.10p 193.60p 2034387
17/11/2021 205.00p 208.50p 187.00p 192.20p 4572840
16/11/2021 252.00p 252.00p 197.00p 200.00p 3306213
15/11/2021 250.00p 250.00p 246.00p 250.00p 249784
12/11/2021 250.00p 250.50p 240.00p 249.00p 270243
11/11/2021 244.00p 249.50p 240.50p 248.50p 217761
10/11/2021 242.00p 252.00p 240.50p 242.50p 219196
09/11/2021 244.50p 250.00p 242.50p 247.50p 214203
08/11/2021 245.00p 252.50p 242.50p 244.50p 311771
05/11/2021 248.00p 250.50p 245.50p 250.50p 1198783
04/11/2021 247.00p 250.50p 242.50p 248.00p 447692
03/11/2021 248.50p 249.00p 245.00p 247.00p 332627
02/11/2021 239.50p 249.00p 238.95p 248.00p 651347
01/11/2021 235.00p 244.50p 235.00p 240.00p 477465
29/10/2021 242.50p 245.00p 233.50p 240.50p 546490
28/10/2021 243.50p 248.00p 242.50p 245.00p 196431
27/10/2021 250.50p 250.50p 244.50p 246.00p 246476
26/10/2021 251.00p 251.00p 245.00p 249.00p 549220
25/10/2021 253.00p 253.00p 245.20p 250.00p 1373406
22/10/2021 250.50p 251.30p 243.00p 248.50p 1152537
21/10/2021 249.00p 250.00p 244.00p 246.00p 149319
20/10/2021 250.50p 252.50p 247.00p 247.00p 273542
19/10/2021 242.50p 252.65p 242.50p 252.00p 153172
18/10/2021 250.50p 252.50p 245.50p 248.50p 812210
15/10/2021 259.00p 259.00p 246.00p 250.50p 276403
14/10/2021 249.50p 257.00p 247.50p 252.00p 548773
13/10/2021 237.00p 250.50p 233.00p 247.00p 723330
12/10/2021 228.50p 237.00p 227.50p 233.00p 318208
11/10/2021 230.00p 230.00p 224.00p 230.00p 507173
08/10/2021 227.00p 234.00p 227.00p 228.00p 317662
07/10/2021 230.00p 234.50p 225.83p 233.00p 969747
06/10/2021 242.50p 248.50p 227.00p 228.50p 884750
05/10/2021 245.00p 247.08p 241.00p 246.50p 444917
04/10/2021 237.00p 243.57p 232.00p 242.00p 558356
01/10/2021 239.50p 241.50p 235.00p 239.50p 430264
30/09/2021 244.50p 246.50p 237.00p 241.00p 325880
29/09/2021 241.50p 249.00p 239.00p 243.00p 331246
28/09/2021 254.50p 254.50p 238.50p 242.50p 805621
27/09/2021 256.00p 264.50p 247.00p 249.50p 416873
24/09/2021 270.00p 270.00p 256.25p 258.50p 257281

*Close Price adjusted for both dividends and splits