LSE - Delayed Quote GBp
dotdigital Group Plc (DOTD.L)
80.40
+1.60
+(2.03%)
At close: June 10 at 4:35:03 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 78.00 | 82.60 | 77.40 | 80.40 | 80.40 | 296,483 |
| Jun 9, 2025 | 85.00 | 85.00 | 78.20 | 78.80 | 78.80 | 243,663 |
| Jun 6, 2025 | 85.00 | 85.00 | 80.20 | 81.40 | 81.40 | 342,971 |
| Jun 5, 2025 | 84.80 | 84.80 | 80.60 | 81.60 | 81.60 | 631,154 |
| Jun 4, 2025 | 85.00 | 85.00 | 83.00 | 84.60 | 84.60 | 480,303 |
| Jun 3, 2025 | 85.00 | 85.00 | 80.00 | 82.80 | 82.80 | 447,386 |
| Jun 2, 2025 | 83.00 | 84.40 | 79.80 | 84.00 | 84.00 | 678,255 |
| May 30, 2025 | 82.00 | 83.00 | 76.33 | 83.00 | 83.00 | 481,499 |
| May 29, 2025 | 81.40 | 81.80 | 77.60 | 80.80 | 80.80 | 427,116 |
| May 28, 2025 | 80.60 | 84.80 | 77.00 | 78.00 | 78.00 | 636,562 |
| May 27, 2025 | 83.80 | 84.40 | 80.20 | 80.60 | 80.60 | 330,706 |
| May 23, 2025 | 83.00 | 85.80 | 80.40 | 81.80 | 81.80 | 405,848 |
| May 22, 2025 | 84.60 | 85.00 | 82.20 | 84.60 | 84.60 | 148,695 |
| May 21, 2025 | 85.40 | 87.80 | 80.58 | 85.00 | 85.00 | 289,601 |
| May 20, 2025 | 88.80 | 90.00 | 85.40 | 86.00 | 86.00 | 265,153 |
| May 19, 2025 | 90.00 | 90.00 | 86.60 | 87.20 | 87.20 | 898,272 |
| May 16, 2025 | 89.20 | 92.00 | 88.20 | 90.00 | 90.00 | 278,522 |
| May 15, 2025 | 90.00 | 91.80 | 87.20 | 89.00 | 89.00 | 1,197,449 |
| May 14, 2025 | 89.80 | 90.80 | 87.40 | 90.80 | 90.80 | 179,434 |
| May 13, 2025 | 87.60 | 90.00 | 87.20 | 88.80 | 88.80 | 523,061 |
| May 12, 2025 | 86.80 | 89.00 | 84.00 | 87.40 | 87.40 | 1,142,767 |
| May 9, 2025 | 87.20 | 88.80 | 84.00 | 85.40 | 85.40 | 246,523 |
| May 8, 2025 | 82.20 | 88.00 | 81.80 | 86.20 | 86.20 | 1,140,340 |
| May 7, 2025 | 81.00 | 82.80 | 78.80 | 81.60 | 81.60 | 218,918 |
| May 6, 2025 | 77.60 | 83.00 | 77.00 | 83.00 | 83.00 | 1,363,160 |
| May 2, 2025 | 78.40 | 81.80 | 77.60 | 77.60 | 77.60 | 304,072 |
| May 1, 2025 | 80.60 | 85.00 | 78.00 | 78.20 | 78.20 | 362,929 |
| Apr 30, 2025 | 86.00 | 86.00 | 81.00 | 82.60 | 82.60 | 1,128,412 |
| Apr 29, 2025 | 80.00 | 84.80 | 78.20 | 84.00 | 84.00 | 416,392 |
| Apr 28, 2025 | 81.80 | 83.00 | 81.40 | 82.40 | 82.40 | 1,323,236 |
| Apr 25, 2025 | 79.00 | 82.80 | 78.20 | 81.80 | 81.80 | 472,442 |
| Apr 24, 2025 | 76.80 | 80.60 | 74.00 | 80.00 | 80.00 | 466,439 |
| Apr 23, 2025 | 78.00 | 78.00 | 72.00 | 77.00 | 77.00 | 618,062 |
| Apr 22, 2025 | 71.40 | 75.00 | 69.40 | 75.00 | 75.00 | 966,362 |
| Apr 17, 2025 | 72.00 | 72.40 | 67.80 | 69.20 | 69.20 | 770,436 |
| Apr 16, 2025 | 72.80 | 75.35 | 69.20 | 72.20 | 72.20 | 1,031,144 |
| Apr 15, 2025 | 69.60 | 73.40 | 68.60 | 73.40 | 73.40 | 488,597 |
| Apr 14, 2025 | 68.00 | 70.80 | 66.20 | 69.40 | 69.40 | 248,389 |
| Apr 11, 2025 | 66.00 | 69.80 | 64.20 | 66.20 | 66.20 | 194,299 |
| Apr 10, 2025 | 68.00 | 70.40 | 66.20 | 67.00 | 67.00 | 999,056 |
| Apr 9, 2025 | 64.00 | 66.60 | 62.80 | 64.20 | 64.20 | 395,794 |
| Apr 8, 2025 | 66.00 | 67.60 | 63.40 | 66.00 | 66.00 | 1,449,306 |
| Apr 7, 2025 | 64.00 | 68.20 | 59.20 | 65.40 | 65.40 | 781,099 |
| Apr 4, 2025 | 67.20 | 69.60 | 64.40 | 65.80 | 65.80 | 748,656 |
| Apr 3, 2025 | 67.60 | 69.40 | 65.60 | 67.40 | 67.40 | 624,395 |
| Apr 2, 2025 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,033,602 |
| Apr 1, 2025 | 70.80 | 71.80 | 67.00 | 68.20 | 68.20 | 448,443 |
| Mar 31, 2025 | 72.80 | 73.00 | 68.00 | 68.00 | 68.00 | 1,047,941 |
| Mar 28, 2025 | 72.50 | 74.80 | 71.00 | 72.00 | 72.00 | 643,708 |
| Mar 27, 2025 | 70.60 | 74.70 | 70.50 | 71.60 | 71.60 | 704,054 |
| Mar 26, 2025 | 70.10 | 73.90 | 69.25 | 70.70 | 70.70 | 1,039,746 |
| Mar 25, 2025 | 71.10 | 73.70 | 70.40 | 70.50 | 70.50 | 822,955 |
| Mar 24, 2025 | 71.20 | 74.50 | 70.00 | 70.60 | 70.60 | 805,539 |
| Mar 21, 2025 | 72.10 | 75.00 | 71.10 | 71.70 | 71.70 | 615,728 |
| Mar 20, 2025 | 73.20 | 76.70 | 71.90 | 73.40 | 73.40 | 581,630 |
| Mar 19, 2025 | 73.60 | 76.70 | 73.60 | 75.00 | 75.00 | 403,877 |
| Mar 18, 2025 | 72.90 | 76.40 | 72.74 | 73.90 | 73.90 | 1,404,486 |
| Mar 17, 2025 | 72.90 | 76.80 | 72.30 | 72.60 | 72.60 | 422,991 |
| Mar 14, 2025 | 73.40 | 76.90 | 72.60 | 74.10 | 74.10 | 616,731 |
| Mar 13, 2025 | 72.10 | 76.90 | 72.10 | 73.30 | 73.30 | 362,462 |
| Mar 12, 2025 | 73.00 | 75.80 | 71.20 | 73.00 | 73.00 | 821,423 |
| Mar 11, 2025 | 71.00 | 75.70 | 71.00 | 72.00 | 72.00 | 737,998 |
| Mar 10, 2025 | 71.00 | 75.20 | 71.00 | 72.20 | 72.20 | 635,079 |
| Mar 7, 2025 | 74.10 | 77.80 | 71.10 | 72.40 | 72.40 | 544,802 |
| Mar 6, 2025 | 75.20 | 79.80 | 74.00 | 74.30 | 74.30 | 1,314,113 |
| Mar 5, 2025 | 75.20 | 77.60 | 75.00 | 76.30 | 76.30 | 717,517 |
| Mar 4, 2025 | 77.10 | 80.90 | 75.00 | 76.00 | 76.00 | 1,608,727 |
| Mar 3, 2025 | 78.00 | 79.90 | 75.00 | 77.00 | 77.00 | 765,979 |
| Feb 28, 2025 | 80.20 | 81.90 | 75.00 | 76.50 | 76.50 | 762,612 |
| Feb 27, 2025 | 83.00 | 84.90 | 78.80 | 80.00 | 80.00 | 510,553 |
| Feb 26, 2025 | 83.50 | 87.20 | 81.10 | 82.70 | 82.70 | 616,506 |
| Feb 25, 2025 | 88.40 | 89.90 | 81.00 | 82.60 | 82.60 | 576,995 |
| Feb 24, 2025 | 91.60 | 95.00 | 86.10 | 86.60 | 86.60 | 317,693 |
| Feb 21, 2025 | 93.90 | 95.40 | 90.10 | 91.70 | 91.70 | 3,157,040 |
| Feb 20, 2025 | 93.90 | 96.90 | 91.20 | 93.00 | 93.00 | 491,796 |
| Feb 19, 2025 | 94.90 | 95.46 | 90.10 | 93.00 | 93.00 | 754,977 |
| Feb 18, 2025 | 90.10 | 94.90 | 90.00 | 93.10 | 93.10 | 953,892 |
| Feb 17, 2025 | 85.90 | 95.00 | 85.90 | 92.10 | 92.10 | 344,439 |
| Feb 14, 2025 | 88.70 | 89.50 | 84.75 | 88.70 | 88.70 | 1,371,931 |
| Feb 13, 2025 | 88.90 | 89.50 | 84.10 | 87.60 | 87.60 | 236,644 |
| Feb 12, 2025 | 84.00 | 88.90 | 83.50 | 85.20 | 85.20 | 301,275 |
| Feb 11, 2025 | 86.90 | 88.70 | 83.30 | 86.00 | 86.00 | 863,454 |
| Feb 10, 2025 | 84.10 | 89.40 | 83.60 | 84.20 | 84.20 | 1,953,414 |
| Feb 7, 2025 | 85.90 | 89.40 | 84.11 | 85.00 | 85.00 | 690,063 |
| Feb 6, 2025 | 84.50 | 89.00 | 84.10 | 85.00 | 85.00 | 490,204 |
| Feb 5, 2025 | 84.20 | 89.50 | 84.20 | 86.00 | 86.00 | 469,899 |
| Feb 4, 2025 | 87.60 | 87.60 | 84.00 | 86.60 | 86.60 | 370,172 |
| Feb 3, 2025 | 85.10 | 89.40 | 84.10 | 85.00 | 85.00 | 409,453 |
| Jan 31, 2025 | 85.50 | 88.90 | 84.70 | 86.70 | 86.70 | 152,937 |
| Jan 30, 2025 | 85.00 | 88.70 | 84.81 | 86.50 | 86.50 | 193,531 |
| Jan 29, 2025 | 88.10 | 89.90 | 86.20 | 86.60 | 86.60 | 676,529 |
| Jan 28, 2025 | 82.00 | 90.00 | 80.70 | 88.50 | 88.50 | 577,290 |
| Jan 27, 2025 | 81.50 | 82.70 | 77.80 | 81.70 | 81.70 | 696,218 |
| Jan 24, 2025 | 81.00 | 82.70 | 80.00 | 81.50 | 81.50 | 429,392 |
| Jan 23, 2025 | 82.70 | 82.80 | 81.50 | 81.50 | 81.50 | 944,739 |
| Jan 22, 2025 | 81.10 | 83.00 | 81.00 | 82.00 | 82.00 | 1,797,571 |
| Jan 21, 2025 | 81.00 | 83.00 | 80.90 | 82.30 | 82.30 | 212,708 |
| Jan 20, 2025 | 81.00 | 82.90 | 81.00 | 81.00 | 81.00 | 257,480 |
| Jan 17, 2025 | 80.60 | 82.90 | 80.30 | 81.20 | 81.20 | 325,322 |
| Jan 16, 2025 | 80.00 | 81.90 | 77.10 | 81.00 | 81.00 | 244,352 |
| Jan 15, 2025 | 80.40 | 82.00 | 79.16 | 80.70 | 80.70 | 377,431 |
| Jan 14, 2025 | 81.90 | 82.00 | 79.60 | 79.60 | 79.60 | 173,068 |
| Jan 13, 2025 | 79.10 | 81.90 | 78.70 | 79.50 | 79.50 | 323,817 |
| Jan 10, 2025 | 85.00 | 87.00 | 76.00 | 79.00 | 79.00 | 565,750 |
| Jan 9, 2025 | 1.1 Dividend | |||||
| Jan 9, 2025 | 84.10 | 87.00 | 83.00 | 83.00 | 83.00 | 477,226 |
| Jan 8, 2025 | 86.00 | 87.90 | 84.00 | 84.00 | 83.99 | 357,222 |
| Jan 7, 2025 | 85.10 | 89.80 | 85.10 | 86.00 | 85.99 | 245,808 |
| Jan 6, 2025 | 86.00 | 89.90 | 85.00 | 85.00 | 84.99 | 277,520 |
| Jan 3, 2025 | 85.00 | 91.00 | 85.00 | 86.00 | 85.99 | 142,949 |
| Jan 2, 2025 | 90.00 | 90.00 | 85.10 | 85.10 | 85.09 | 224,346 |
| Dec 31, 2024 | 85.10 | 90.00 | 85.00 | 86.80 | 86.79 | 49,788 |
| Dec 30, 2024 | 90.00 | 90.00 | 85.00 | 85.00 | 84.99 | 42,909 |
| Dec 27, 2024 | 90.00 | 90.00 | 85.00 | 87.00 | 86.99 | 126,296 |
| Dec 24, 2024 | 89.00 | 90.00 | 85.10 | 90.00 | 89.99 | 166,272 |
| Dec 23, 2024 | 86.00 | 89.90 | 85.10 | 85.40 | 85.39 | 124,935 |
| Dec 20, 2024 | 86.10 | 90.00 | 86.10 | 87.00 | 86.99 | 482,662 |
| Dec 19, 2024 | 92.70 | 92.90 | 85.00 | 87.00 | 86.99 | 381,923 |
| Dec 18, 2024 | 89.50 | 92.90 | 87.10 | 91.00 | 90.99 | 315,264 |
| Dec 17, 2024 | 88.00 | 92.90 | 87.70 | 90.50 | 90.49 | 1,900,802 |
| Dec 16, 2024 | 87.00 | 92.90 | 86.30 | 89.60 | 89.59 | 285,920 |
| Dec 13, 2024 | 89.10 | 94.90 | 87.00 | 87.30 | 87.29 | 126,906 |
| Dec 12, 2024 | 89.10 | 94.90 | 89.10 | 93.60 | 93.59 | 96,487 |
| Dec 11, 2024 | 90.40 | 94.90 | 89.10 | 91.00 | 90.99 | 158,351 |
| Dec 10, 2024 | 91.10 | 96.00 | 90.10 | 92.60 | 92.59 | 628,540 |
| Dec 9, 2024 | 93.90 | 94.00 | 90.70 | 92.50 | 92.49 | 190,372 |
| Dec 6, 2024 | 92.50 | 95.90 | 90.00 | 92.60 | 92.59 | 640,860 |
| Dec 5, 2024 | 90.20 | 94.30 | 90.10 | 93.30 | 93.29 | 299,158 |
| Dec 4, 2024 | 91.10 | 94.90 | 88.80 | 90.20 | 90.19 | 806,226 |
| Dec 3, 2024 | 96.00 | 99.00 | 91.60 | 91.60 | 91.59 | 469,485 |
| Dec 2, 2024 | 92.10 | 97.90 | 92.00 | 95.40 | 95.39 | 428,232 |
| Nov 29, 2024 | 94.10 | 98.00 | 92.10 | 92.20 | 92.19 | 102,724 |
| Nov 28, 2024 | 92.00 | 97.90 | 92.00 | 96.20 | 96.19 | 390,098 |
| Nov 27, 2024 | 92.10 | 98.00 | 92.00 | 92.40 | 92.39 | 275,517 |
| Nov 26, 2024 | 92.10 | 98.00 | 92.00 | 92.00 | 91.99 | 114,935 |
| Nov 25, 2024 | 92.10 | 97.90 | 92.10 | 95.00 | 94.99 | 237,156 |
| Nov 22, 2024 | 92.10 | 98.00 | 92.00 | 94.00 | 93.99 | 297,333 |
| Nov 21, 2024 | 93.00 | 97.90 | 92.10 | 95.80 | 95.79 | 576,677 |
| Nov 20, 2024 | 93.70 | 98.00 | 92.10 | 94.00 | 93.99 | 396,290 |
| Nov 19, 2024 | 95.40 | 98.00 | 92.10 | 93.70 | 93.69 | 167,685 |
| Nov 18, 2024 | 93.10 | 98.00 | 93.10 | 93.20 | 93.19 | 227,943 |
| Nov 15, 2024 | 96.00 | 97.90 | 92.10 | 95.00 | 94.99 | 731,101 |
| Nov 14, 2024 | 92.00 | 97.90 | 92.00 | 94.90 | 94.89 | 969,819 |
| Nov 13, 2024 | 97.00 | 99.90 | 93.00 | 93.10 | 93.09 | 357,125 |
| Nov 12, 2024 | 99.00 | 99.00 | 94.63 | 95.70 | 95.69 | 651,966 |
| Nov 11, 2024 | 92.00 | 99.70 | 92.00 | 99.50 | 99.49 | 681,701 |
| Nov 8, 2024 | 97.30 | 100.00 | 92.20 | 93.80 | 93.79 | 1,849,107 |
| Nov 7, 2024 | 90.00 | 99.00 | 90.00 | 97.30 | 97.29 | 624,363 |
| Nov 6, 2024 | 86.00 | 94.00 | 85.00 | 93.00 | 92.99 | 736,743 |
| Nov 5, 2024 | 83.00 | 89.00 | 83.00 | 87.00 | 86.99 | 741,175 |
| Nov 4, 2024 | 85.00 | 89.90 | 84.20 | 85.50 | 85.49 | 430,091 |
| Nov 1, 2024 | 86.00 | 90.00 | 85.00 | 86.60 | 86.59 | 747,648 |
| Oct 31, 2024 | 86.00 | 90.00 | 86.00 | 88.70 | 88.69 | 358,235 |
| Oct 30, 2024 | 79.00 | 89.50 | 79.00 | 88.00 | 87.99 | 712,254 |
| Oct 29, 2024 | 77.00 | 83.00 | 77.00 | 81.80 | 81.79 | 524,109 |
| Oct 28, 2024 | 79.00 | 82.00 | 78.00 | 81.00 | 80.99 | 865,611 |
| Oct 25, 2024 | 84.50 | 88.00 | 77.43 | 80.60 | 80.59 | 1,066,558 |
| Oct 24, 2024 | 89.90 | 89.90 | 83.90 | 84.80 | 84.79 | 393,459 |
| Oct 23, 2024 | 88.00 | 90.90 | 87.20 | 87.20 | 87.19 | 291,942 |
| Oct 22, 2024 | 90.00 | 93.90 | 88.00 | 89.70 | 89.69 | 353,438 |
| Oct 21, 2024 | 89.00 | 94.00 | 88.10 | 92.00 | 91.99 | 495,370 |
| Oct 18, 2024 | 88.10 | 93.90 | 88.10 | 91.50 | 91.49 | 238,935 |
| Oct 17, 2024 | 90.00 | 93.10 | 88.23 | 92.00 | 91.99 | 204,259 |
| Oct 16, 2024 | 88.70 | 93.10 | 84.10 | 93.10 | 93.09 | 374,367 |
| Oct 15, 2024 | 89.00 | 89.00 | 84.00 | 88.50 | 88.49 | 504,220 |
| Oct 14, 2024 | 88.10 | 89.90 | 84.30 | 85.80 | 85.79 | 4,322,213 |
| Oct 11, 2024 | 87.10 | 89.30 | 87.00 | 88.50 | 88.49 | 232,754 |
| Oct 10, 2024 | 88.10 | 89.90 | 87.10 | 88.40 | 88.39 | 331,438 |
| Oct 9, 2024 | 88.00 | 89.90 | 86.00 | 88.30 | 88.29 | 376,396 |
| Oct 8, 2024 | 89.70 | 90.00 | 87.09 | 88.50 | 88.49 | 188,375 |
| Oct 7, 2024 | 86.00 | 89.90 | 86.00 | 89.00 | 88.99 | 175,777 |
| Oct 4, 2024 | 86.30 | 90.00 | 86.10 | 88.70 | 88.69 | 1,234,951 |
| Oct 3, 2024 | 87.30 | 90.00 | 86.10 | 88.00 | 87.99 | 170,502 |
| Oct 2, 2024 | 87.20 | 89.90 | 86.10 | 88.50 | 88.49 | 227,197 |
| Oct 1, 2024 | 86.20 | 90.00 | 86.20 | 88.40 | 88.39 | 161,435 |
| Sep 30, 2024 | 89.90 | 89.90 | 86.10 | 88.40 | 88.39 | 331,806 |
| Sep 27, 2024 | 87.00 | 89.55 | 87.00 | 89.00 | 88.99 | 291,125 |
| Sep 26, 2024 | 87.20 | 90.90 | 87.00 | 87.30 | 87.29 | 1,358,156 |
| Sep 25, 2024 | 90.10 | 93.90 | 87.10 | 88.70 | 88.69 | 361,461 |
| Sep 24, 2024 | 93.90 | 93.90 | 90.30 | 90.30 | 90.29 | 82,970 |
| Sep 23, 2024 | 90.00 | 93.60 | 87.90 | 92.00 | 91.99 | 319,412 |
| Sep 20, 2024 | 90.00 | 91.90 | 87.58 | 91.00 | 90.99 | 276,271 |
| Sep 19, 2024 | 87.70 | 91.90 | 86.32 | 91.90 | 91.89 | 230,531 |
| Sep 18, 2024 | 87.90 | 90.90 | 85.10 | 87.10 | 87.09 | 265,000 |
| Sep 17, 2024 | 87.20 | 90.90 | 86.00 | 88.00 | 87.99 | 264,125 |
| Sep 16, 2024 | 88.10 | 91.80 | 86.10 | 87.00 | 86.99 | 237,810 |
| Sep 13, 2024 | 87.50 | 91.90 | 87.04 | 88.70 | 88.69 | 137,029 |
| Sep 12, 2024 | 86.10 | 91.90 | 86.00 | 87.60 | 87.59 | 130,241 |
| Sep 11, 2024 | 88.70 | 89.90 | 86.65 | 88.50 | 88.49 | 597,443 |
| Sep 10, 2024 | 87.00 | 89.90 | 85.80 | 86.60 | 86.59 | 2,522,397 |
| Sep 9, 2024 | 89.60 | 89.90 | 86.40 | 87.00 | 86.99 | 251,583 |
| Sep 6, 2024 | 88.00 | 89.90 | 85.50 | 86.00 | 85.99 | 404,707 |
| Sep 5, 2024 | 89.10 | 91.90 | 86.10 | 87.50 | 87.49 | 318,087 |
| Sep 4, 2024 | 85.10 | 91.90 | 84.73 | 90.00 | 89.99 | 1,126,875 |
| Sep 3, 2024 | 90.10 | 92.90 | 87.00 | 87.00 | 86.99 | 497,246 |
| Sep 2, 2024 | 92.90 | 92.90 | 90.10 | 90.40 | 90.39 | 185,776 |
| Aug 30, 2024 | 92.00 | 94.40 | 90.26 | 91.60 | 91.59 | 206,075 |
| Aug 29, 2024 | 93.00 | 94.10 | 91.00 | 92.00 | 91.99 | 188,035 |
| Aug 28, 2024 | 94.00 | 95.90 | 92.10 | 92.60 | 92.59 | 672,139 |
| Aug 27, 2024 | 92.10 | 97.90 | 91.00 | 93.00 | 92.99 | 776,898 |
| Aug 23, 2024 | 93.00 | 98.00 | 92.10 | 93.00 | 92.99 | 153,744 |
| Aug 22, 2024 | 93.10 | 97.90 | 92.35 | 92.50 | 92.49 | 578,687 |
| Aug 21, 2024 | 94.00 | 97.90 | 92.50 | 93.00 | 92.99 | 509,099 |
| Aug 20, 2024 | 95.00 | 97.90 | 92.10 | 94.00 | 93.99 | 387,977 |
| Aug 19, 2024 | 95.00 | 98.00 | 92.10 | 94.90 | 94.89 | 533,024 |
| Aug 16, 2024 | 95.00 | 97.90 | 92.10 | 95.00 | 94.99 | 149,264 |
| Aug 15, 2024 | 93.10 | 95.90 | 93.00 | 95.00 | 94.99 | 197,474 |
| Aug 14, 2024 | 95.40 | 98.00 | 93.50 | 95.30 | 95.29 | 281,750 |
| Aug 13, 2024 | 94.30 | 96.60 | 94.20 | 95.50 | 95.49 | 384,163 |
| Aug 12, 2024 | 94.60 | 96.49 | 93.00 | 95.30 | 95.29 | 620,239 |
| Aug 9, 2024 | 94.60 | 96.10 | 92.20 | 94.60 | 94.59 | 41,975 |
| Aug 8, 2024 | 93.00 | 96.70 | 88.01 | 94.00 | 93.99 | 1,342,388 |
| Aug 7, 2024 | 94.00 | 96.10 | 88.10 | 93.50 | 93.49 | 102,126 |
| Aug 6, 2024 | 87.90 | 94.00 | 87.10 | 94.00 | 93.99 | 226,137 |
| Aug 5, 2024 | 92.10 | 98.00 | 86.43 | 87.80 | 87.79 | 1,215,223 |
| Aug 2, 2024 | 93.60 | 96.80 | 92.12 | 93.10 | 93.09 | 132,240 |
| Aug 1, 2024 | 95.70 | 97.90 | 92.10 | 94.40 | 94.39 | 212,067 |
| Jul 31, 2024 | 97.90 | 97.90 | 92.10 | 95.70 | 95.69 | 184,783 |
| Jul 30, 2024 | 92.80 | 98.00 | 92.10 | 94.00 | 93.99 | 199,526 |
| Jul 29, 2024 | 96.90 | 98.70 | 93.10 | 94.00 | 93.99 | 297,732 |
| Jul 26, 2024 | 94.50 | 96.90 | 92.00 | 93.40 | 93.39 | 200,063 |
| Jul 25, 2024 | 98.00 | 98.00 | 92.01 | 93.80 | 93.79 | 114,216 |
| Jul 24, 2024 | 97.70 | 97.90 | 94.10 | 95.00 | 94.99 | 883,984 |
| Jul 23, 2024 | 97.10 | 98.00 | 94.00 | 94.00 | 93.99 | 230,752 |
| Jul 22, 2024 | 96.00 | 99.28 | 95.00 | 95.50 | 95.49 | 224,330 |
| Jul 19, 2024 | 103.00 | 103.00 | 95.00 | 96.50 | 96.49 | 318,201 |
| Jul 18, 2024 | 99.00 | 103.00 | 98.50 | 102.00 | 101.99 | 763,562 |
| Jul 17, 2024 | 100.00 | 100.00 | 97.10 | 99.00 | 98.99 | 2,004,265 |
| Jul 16, 2024 | 99.70 | 100.00 | 97.10 | 97.10 | 97.09 | 164,855 |
| Jul 15, 2024 | 94.60 | 101.52 | 93.10 | 99.30 | 99.29 | 1,072,995 |
| Jul 12, 2024 | 95.00 | 97.00 | 93.50 | 97.00 | 96.99 | 251,368 |
| Jul 11, 2024 | 96.60 | 96.60 | 94.23 | 94.70 | 94.69 | 133,383 |
| Jul 10, 2024 | 95.00 | 96.80 | 95.00 | 95.00 | 94.99 | 173,105 |
| Jul 9, 2024 | 96.00 | 96.90 | 94.20 | 94.90 | 94.89 | 91,695 |
| Jul 8, 2024 | 94.30 | 96.90 | 93.50 | 94.70 | 94.69 | 102,990 |
| Jul 5, 2024 | 94.70 | 96.97 | 91.10 | 94.70 | 94.69 | 406,916 |
| Jul 4, 2024 | 92.10 | 94.50 | 92.10 | 94.00 | 93.99 | 359,661 |
| Jul 3, 2024 | 96.50 | 96.50 | 92.10 | 93.80 | 93.79 | 586,765 |
| Jul 2, 2024 | 94.30 | 96.40 | 93.10 | 93.40 | 93.39 | 212,672 |
| Jul 1, 2024 | 96.00 | 96.00 | 90.60 | 96.00 | 95.99 | 104,428 |
| Jun 28, 2024 | 92.00 | 95.90 | 91.70 | 92.50 | 92.49 | 126,704 |
| Jun 27, 2024 | 93.20 | 95.90 | 90.60 | 95.00 | 94.99 | 228,012 |
| Jun 26, 2024 | 93.00 | 94.80 | 91.80 | 91.80 | 91.79 | 62,143 |
| Jun 25, 2024 | 91.70 | 96.00 | 90.40 | 93.90 | 93.89 | 309,305 |
| Jun 24, 2024 | 89.00 | 95.57 | 89.00 | 92.90 | 92.89 | 188,886 |
| Jun 21, 2024 | 92.60 | 92.60 | 90.07 | 92.60 | 92.59 | 756,057 |
| Jun 20, 2024 | 87.30 | 90.90 | 87.30 | 89.70 | 89.69 | 1,197,672 |
| Jun 19, 2024 | 92.00 | 92.00 | 87.50 | 88.50 | 88.49 | 101,189 |
| Jun 18, 2024 | 90.00 | 90.90 | 87.85 | 89.00 | 88.99 | 132,626 |
| Jun 17, 2024 | 87.60 | 91.30 | 87.00 | 89.70 | 89.69 | 219,956 |
| Jun 14, 2024 | 94.00 | 94.00 | 88.76 | 89.70 | 89.69 | 214,056 |
| Jun 13, 2024 | 92.00 | 95.70 | 91.00 | 91.00 | 90.99 | 101,789 |
| Jun 12, 2024 | 91.00 | 95.60 | 91.00 | 93.70 | 93.69 | 540,152 |
| Jun 11, 2024 | 91.00 | 95.50 | 91.00 | 94.30 | 94.29 | 346,463 |
| Jun 10, 2024 | 93.10 | 95.70 | 92.10 | 93.30 | 93.29 | 144,185 |
Related Tickers
ELCO.L Eleco plc
167.50
0.00%
ZOO.L ZOO Digital Group plc
10.00
+2.56%
CLBS.L Celebrus Technologies plc
160.00
+4.23%
IGP.L Intercede Group plc
171.50
+1.18%
ING.L Ingenta plc
63.50
0.00%
IDOX.L IDOX plc
57.00
-5.00%
BIG.L Big Technologies PLC
102.00
+0.99%
TRCS.L Tracsis plc
490.00
0.00%
EYE.L Eagle Eye Solutions Group plc
230.00
+0.88%
GBG.L GB Group plc
246.00
-9.23%