LSE - Delayed Quote GBp

dotdigital Group Plc (DOTD.L)

78.00
-0.80
(-1.02%)
As of 11:57:19 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202578.0079.0077.4078.0078.00129,413
Jun 9, 202585.0085.0078.2078.8078.80243,663
Jun 6, 202585.0085.0080.2081.4081.40342,971
Jun 5, 202584.8084.8080.6081.6081.60631,154
Jun 4, 202585.0085.0083.0084.6084.60480,303
Jun 3, 202585.0085.0080.0082.8082.80447,386
Jun 2, 202583.0084.4079.8084.0084.00678,255
May 30, 202582.0083.0076.3383.0083.00481,499
May 29, 202581.4081.8077.6080.8080.80427,116
May 28, 202580.6084.8077.0078.0078.00636,562
May 27, 202583.8084.4080.2080.6080.60330,706
May 23, 202583.0085.8080.4081.8081.80405,848
May 22, 202584.6085.0082.2084.6084.60148,695
May 21, 202585.4087.8080.5885.0085.00289,601
May 20, 202588.8090.0085.4086.0086.00265,153
May 19, 202590.0090.0086.6087.2087.20898,272
May 16, 202589.2092.0088.2090.0090.00278,522
May 15, 202590.0091.8087.2089.0089.001,197,449
May 14, 202589.8090.8087.4090.8090.80179,434
May 13, 202587.6090.0087.2088.8088.80523,061
May 12, 202586.8089.0084.0087.4087.401,142,767
May 9, 202587.2088.8084.0085.4085.40246,523
May 8, 202582.2088.0081.8086.2086.201,140,340
May 7, 202581.0082.8078.8081.6081.60218,918
May 6, 202577.6083.0077.0083.0083.001,363,160
May 2, 202578.4081.8077.6077.6077.60304,072
May 1, 202580.6085.0078.0078.2078.20362,929
Apr 30, 202586.0086.0081.0082.6082.601,128,412
Apr 29, 202580.0084.8078.2084.0084.00416,392
Apr 28, 202581.8083.0081.4082.4082.401,323,236
Apr 25, 202579.0082.8078.2081.8081.80472,442
Apr 24, 202576.8080.6074.0080.0080.00466,439
Apr 23, 202578.0078.0072.0077.0077.00618,062
Apr 22, 202571.4075.0069.4075.0075.00966,362
Apr 17, 202572.0072.4067.8069.2069.20770,436
Apr 16, 202572.8075.3569.2072.2072.201,031,144
Apr 15, 202569.6073.4068.6073.4073.40488,597
Apr 14, 202568.0070.8066.2069.4069.40248,389
Apr 11, 202566.0069.8064.2066.2066.20194,299
Apr 10, 202568.0070.4066.2067.0067.00999,056
Apr 9, 202564.0066.6062.8064.2064.20395,794
Apr 8, 202566.0067.6063.4066.0066.001,449,306
Apr 7, 202564.0068.2059.2065.4065.40781,099
Apr 4, 202567.2069.6064.4065.8065.80748,656
Apr 3, 202567.6069.4065.6067.4067.40624,395
Apr 2, 202567.0069.0067.0068.0068.001,033,602
Apr 1, 202570.8071.8067.0068.2068.20448,443
Mar 31, 202572.8073.0068.0068.0068.001,047,941
Mar 28, 202572.5074.8071.0072.0072.00643,708
Mar 27, 202570.6074.7070.5071.6071.60704,054
Mar 26, 202570.1073.9069.2570.7070.701,039,746
Mar 25, 202571.1073.7070.4070.5070.50822,955
Mar 24, 202571.2074.5070.0070.6070.60805,539
Mar 21, 202572.1075.0071.1071.7071.70615,728
Mar 20, 202573.2076.7071.9073.4073.40581,630
Mar 19, 202573.6076.7073.6075.0075.00403,877
Mar 18, 202572.9076.4072.7473.9073.901,404,486
Mar 17, 202572.9076.8072.3072.6072.60422,991
Mar 14, 202573.4076.9072.6074.1074.10616,731
Mar 13, 202572.1076.9072.1073.3073.30362,462
Mar 12, 202573.0075.8071.2073.0073.00821,423
Mar 11, 202571.0075.7071.0072.0072.00737,998
Mar 10, 202571.0075.2071.0072.2072.20635,079
Mar 7, 202574.1077.8071.1072.4072.40544,802
Mar 6, 202575.2079.8074.0074.3074.301,314,113
Mar 5, 202575.2077.6075.0076.3076.30717,517
Mar 4, 202577.1080.9075.0076.0076.001,608,727
Mar 3, 202578.0079.9075.0077.0077.00765,979
Feb 28, 202580.2081.9075.0076.5076.50762,612
Feb 27, 202583.0084.9078.8080.0080.00510,553
Feb 26, 202583.5087.2081.1082.7082.70616,506
Feb 25, 202588.4089.9081.0082.6082.60576,995
Feb 24, 202591.6095.0086.1086.6086.60317,693
Feb 21, 202593.9095.4090.1091.7091.703,157,040
Feb 20, 202593.9096.9091.2093.0093.00491,796
Feb 19, 202594.9095.4690.1093.0093.00754,977
Feb 18, 202590.1094.9090.0093.1093.10953,892
Feb 17, 202585.9095.0085.9092.1092.10344,439
Feb 14, 202588.7089.5084.7588.7088.701,371,931
Feb 13, 202588.9089.5084.1087.6087.60236,644
Feb 12, 202584.0088.9083.5085.2085.20301,275
Feb 11, 202586.9088.7083.3086.0086.00863,454
Feb 10, 202584.1089.4083.6084.2084.201,953,414
Feb 7, 202585.9089.4084.1185.0085.00690,063
Feb 6, 202584.5089.0084.1085.0085.00490,204
Feb 5, 202584.2089.5084.2086.0086.00469,899
Feb 4, 202587.6087.6084.0086.6086.60370,172
Feb 3, 202585.1089.4084.1085.0085.00409,453
Jan 31, 202585.5088.9084.7086.7086.70152,937
Jan 30, 202585.0088.7084.8186.5086.50193,531
Jan 29, 202588.1089.9086.2086.6086.60676,529
Jan 28, 202582.0090.0080.7088.5088.50577,290
Jan 27, 202581.5082.7077.8081.7081.70696,218
Jan 24, 202581.0082.7080.0081.5081.50429,392
Jan 23, 202582.7082.8081.5081.5081.50944,739
Jan 22, 202581.1083.0081.0082.0082.001,797,571
Jan 21, 202581.0083.0080.9082.3082.30212,708
Jan 20, 202581.0082.9081.0081.0081.00257,480
Jan 17, 202580.6082.9080.3081.2081.20325,322
Jan 16, 202580.0081.9077.1081.0081.00244,352
Jan 15, 202580.4082.0079.1680.7080.70377,431
Jan 14, 202581.9082.0079.6079.6079.60173,068
Jan 13, 202579.1081.9078.7079.5079.50323,817
Jan 10, 202585.0087.0076.0079.0079.00565,750
Jan 9, 2025 1.1 Dividend
Jan 9, 202584.1087.0083.0083.0083.00477,226
Jan 8, 202586.0087.9084.0084.0083.99357,222
Jan 7, 202585.1089.8085.1086.0085.99245,808
Jan 6, 202586.0089.9085.0085.0084.99277,520
Jan 3, 202585.0091.0085.0086.0085.99142,949
Jan 2, 202590.0090.0085.1085.1085.09224,346
Dec 31, 202485.1090.0085.0086.8086.7949,788
Dec 30, 202490.0090.0085.0085.0084.9942,909
Dec 27, 202490.0090.0085.0087.0086.99126,296
Dec 24, 202489.0090.0085.1090.0089.99166,272
Dec 23, 202486.0089.9085.1085.4085.39124,935
Dec 20, 202486.1090.0086.1087.0086.99482,662
Dec 19, 202492.7092.9085.0087.0086.99381,923
Dec 18, 202489.5092.9087.1091.0090.99315,264
Dec 17, 202488.0092.9087.7090.5090.491,900,802
Dec 16, 202487.0092.9086.3089.6089.59285,920
Dec 13, 202489.1094.9087.0087.3087.29126,906
Dec 12, 202489.1094.9089.1093.6093.5996,487
Dec 11, 202490.4094.9089.1091.0090.99158,351
Dec 10, 202491.1096.0090.1092.6092.59628,540
Dec 9, 202493.9094.0090.7092.5092.49190,372
Dec 6, 202492.5095.9090.0092.6092.59640,860
Dec 5, 202490.2094.3090.1093.3093.29299,158
Dec 4, 202491.1094.9088.8090.2090.19806,226
Dec 3, 202496.0099.0091.6091.6091.59469,485
Dec 2, 202492.1097.9092.0095.4095.39428,232
Nov 29, 202494.1098.0092.1092.2092.19102,724
Nov 28, 202492.0097.9092.0096.2096.19390,098
Nov 27, 202492.1098.0092.0092.4092.39275,517
Nov 26, 202492.1098.0092.0092.0091.99114,935
Nov 25, 202492.1097.9092.1095.0094.99237,156
Nov 22, 202492.1098.0092.0094.0093.99297,333
Nov 21, 202493.0097.9092.1095.8095.79576,677
Nov 20, 202493.7098.0092.1094.0093.99396,290
Nov 19, 202495.4098.0092.1093.7093.69167,685
Nov 18, 202493.1098.0093.1093.2093.19227,943
Nov 15, 202496.0097.9092.1095.0094.99731,101
Nov 14, 202492.0097.9092.0094.9094.89969,819
Nov 13, 202497.0099.9093.0093.1093.09357,125
Nov 12, 202499.0099.0094.6395.7095.69651,966
Nov 11, 202492.0099.7092.0099.5099.49681,701
Nov 8, 202497.30100.0092.2093.8093.791,849,107
Nov 7, 202490.0099.0090.0097.3097.29624,363
Nov 6, 202486.0094.0085.0093.0092.99736,743
Nov 5, 202483.0089.0083.0087.0086.99741,175
Nov 4, 202485.0089.9084.2085.5085.49430,091
Nov 1, 202486.0090.0085.0086.6086.59747,648
Oct 31, 202486.0090.0086.0088.7088.69358,235
Oct 30, 202479.0089.5079.0088.0087.99712,254
Oct 29, 202477.0083.0077.0081.8081.79524,109
Oct 28, 202479.0082.0078.0081.0080.99865,611
Oct 25, 202484.5088.0077.4380.6080.591,066,558
Oct 24, 202489.9089.9083.9084.8084.79393,459
Oct 23, 202488.0090.9087.2087.2087.19291,942
Oct 22, 202490.0093.9088.0089.7089.69353,438
Oct 21, 202489.0094.0088.1092.0091.99495,370
Oct 18, 202488.1093.9088.1091.5091.49238,935
Oct 17, 202490.0093.1088.2392.0091.99204,259
Oct 16, 202488.7093.1084.1093.1093.09374,367
Oct 15, 202489.0089.0084.0088.5088.49504,220
Oct 14, 202488.1089.9084.3085.8085.794,322,213
Oct 11, 202487.1089.3087.0088.5088.49232,754
Oct 10, 202488.1089.9087.1088.4088.39331,438
Oct 9, 202488.0089.9086.0088.3088.29376,396
Oct 8, 202489.7090.0087.0988.5088.49188,375
Oct 7, 202486.0089.9086.0089.0088.99175,777
Oct 4, 202486.3090.0086.1088.7088.691,234,951
Oct 3, 202487.3090.0086.1088.0087.99170,502
Oct 2, 202487.2089.9086.1088.5088.49227,197
Oct 1, 202486.2090.0086.2088.4088.39161,435
Sep 30, 202489.9089.9086.1088.4088.39331,806
Sep 27, 202487.0089.5587.0089.0088.99291,125
Sep 26, 202487.2090.9087.0087.3087.291,358,156
Sep 25, 202490.1093.9087.1088.7088.69361,461
Sep 24, 202493.9093.9090.3090.3090.2982,970
Sep 23, 202490.0093.6087.9092.0091.99319,412
Sep 20, 202490.0091.9087.5891.0090.99276,271
Sep 19, 202487.7091.9086.3291.9091.89230,531
Sep 18, 202487.9090.9085.1087.1087.09265,000
Sep 17, 202487.2090.9086.0088.0087.99264,125
Sep 16, 202488.1091.8086.1087.0086.99237,810
Sep 13, 202487.5091.9087.0488.7088.69137,029
Sep 12, 202486.1091.9086.0087.6087.59130,241
Sep 11, 202488.7089.9086.6588.5088.49597,443
Sep 10, 202487.0089.9085.8086.6086.592,522,397
Sep 9, 202489.6089.9086.4087.0086.99251,583
Sep 6, 202488.0089.9085.5086.0085.99404,707
Sep 5, 202489.1091.9086.1087.5087.49318,087
Sep 4, 202485.1091.9084.7390.0089.991,126,875
Sep 3, 202490.1092.9087.0087.0086.99497,246
Sep 2, 202492.9092.9090.1090.4090.39185,776
Aug 30, 202492.0094.4090.2691.6091.59206,075
Aug 29, 202493.0094.1091.0092.0091.99188,035
Aug 28, 202494.0095.9092.1092.6092.59672,139
Aug 27, 202492.1097.9091.0093.0092.99776,898
Aug 23, 202493.0098.0092.1093.0092.99153,744
Aug 22, 202493.1097.9092.3592.5092.49578,687
Aug 21, 202494.0097.9092.5093.0092.99509,099
Aug 20, 202495.0097.9092.1094.0093.99387,977
Aug 19, 202495.0098.0092.1094.9094.89533,024
Aug 16, 202495.0097.9092.1095.0094.99149,264
Aug 15, 202493.1095.9093.0095.0094.99197,474
Aug 14, 202495.4098.0093.5095.3095.29281,750
Aug 13, 202494.3096.6094.2095.5095.49384,163
Aug 12, 202494.6096.4993.0095.3095.29620,239
Aug 9, 202494.6096.1092.2094.6094.5941,975
Aug 8, 202493.0096.7088.0194.0093.991,342,388
Aug 7, 202494.0096.1088.1093.5093.49102,126
Aug 6, 202487.9094.0087.1094.0093.99226,137
Aug 5, 202492.1098.0086.4387.8087.791,215,223
Aug 2, 202493.6096.8092.1293.1093.09132,240
Aug 1, 202495.7097.9092.1094.4094.39212,067
Jul 31, 202497.9097.9092.1095.7095.69184,783
Jul 30, 202492.8098.0092.1094.0093.99199,526
Jul 29, 202496.9098.7093.1094.0093.99297,732
Jul 26, 202494.5096.9092.0093.4093.39200,063
Jul 25, 202498.0098.0092.0193.8093.79114,216
Jul 24, 202497.7097.9094.1095.0094.99883,984
Jul 23, 202497.1098.0094.0094.0093.99230,752
Jul 22, 202496.0099.2895.0095.5095.49224,330
Jul 19, 2024103.00103.0095.0096.5096.49318,201
Jul 18, 202499.00103.0098.50102.00101.99763,562
Jul 17, 2024100.00100.0097.1099.0098.992,004,265
Jul 16, 202499.70100.0097.1097.1097.09164,855
Jul 15, 202494.60101.5293.1099.3099.291,072,995
Jul 12, 202495.0097.0093.5097.0096.99251,368
Jul 11, 202496.6096.6094.2394.7094.69133,383
Jul 10, 202495.0096.8095.0095.0094.99173,105
Jul 9, 202496.0096.9094.2094.9094.8991,695
Jul 8, 202494.3096.9093.5094.7094.69102,990
Jul 5, 202494.7096.9791.1094.7094.69406,916
Jul 4, 202492.1094.5092.1094.0093.99359,661
Jul 3, 202496.5096.5092.1093.8093.79586,765
Jul 2, 202494.3096.4093.1093.4093.39212,672
Jul 1, 202496.0096.0090.6096.0095.99104,428
Jun 28, 202492.0095.9091.7092.5092.49126,704
Jun 27, 202493.2095.9090.6095.0094.99228,012
Jun 26, 202493.0094.8091.8091.8091.7962,143
Jun 25, 202491.7096.0090.4093.9093.89309,305
Jun 24, 202489.0095.5789.0092.9092.89188,886
Jun 21, 202492.6092.6090.0792.6092.59756,057
Jun 20, 202487.3090.9087.3089.7089.691,197,672
Jun 19, 202492.0092.0087.5088.5088.49101,189
Jun 18, 202490.0090.9087.8589.0088.99132,626
Jun 17, 202487.6091.3087.0089.7089.69219,956
Jun 14, 202494.0094.0088.7689.7089.69214,056
Jun 13, 202492.0095.7091.0091.0090.99101,789
Jun 12, 202491.0095.6091.0093.7093.69540,152
Jun 11, 202491.0095.5091.0094.3094.29346,463
Jun 10, 202493.1095.7092.1093.3093.29144,185

Related Tickers