dotDigital Group Plc (DOTD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:40PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 95.50 | 97.70 | 92.80 | 93.00 | 93.00 | 484,999 |
| 25 Apr 2024 | 99.80 | 100.76 | 95.40 | 95.60 | 95.60 | 565,768 |
| 24 Apr 2024 | 97.40 | 100.20 | 96.60 | 100.00 | 100.00 | 1,236,783 |
| 23 Apr 2024 | 94.30 | 98.10 | 94.10 | 97.20 | 97.20 | 519,835 |
| 22 Apr 2024 | 95.60 | 97.30 | 94.00 | 95.10 | 95.10 | 376,827 |
| 19 Apr 2024 | 95.90 | 96.56 | 94.70 | 96.10 | 96.10 | 580,995 |
| 18 Apr 2024 | 94.10 | 96.80 | 93.10 | 95.10 | 95.10 | 253,745 |
| 17 Apr 2024 | 96.90 | 98.40 | 94.20 | 94.50 | 94.50 | 617,969 |
| 16 Apr 2024 | 94.00 | 99.40 | 90.10 | 97.90 | 97.90 | 803,350 |
| 15 Apr 2024 | 90.90 | 95.00 | 90.90 | 93.10 | 93.10 | 857,745 |
| 12 Apr 2024 | 92.80 | 94.60 | 85.10 | 93.80 | 93.80 | 980,320 |
| 11 Apr 2024 | 89.90 | 92.40 | 89.00 | 91.90 | 91.90 | 348,846 |
| 10 Apr 2024 | 87.83 | 91.10 | 87.80 | 90.50 | 90.50 | 610,593 |
| 09 Apr 2024 | 86.20 | 88.90 | 86.00 | 88.00 | 88.00 | 462,962 |
| 08 Apr 2024 | 84.20 | 87.52 | 84.20 | 86.40 | 86.40 | 698,664 |
| 05 Apr 2024 | 86.90 | 86.90 | 83.20 | 85.60 | 85.60 | 1,018,774 |
| 04 Apr 2024 | 85.00 | 87.80 | 85.80 | 85.80 | 85.80 | 319,562 |
| 03 Apr 2024 | 84.60 | 88.00 | 84.60 | 86.20 | 86.20 | 456,237 |
| 02 Apr 2024 | 86.00 | 87.90 | 84.40 | 87.00 | 87.00 | 703,064 |
| 28 Mar 2024 | 85.00 | 87.50 | 84.49 | 86.00 | 86.00 | 590,765 |
| 27 Mar 2024 | 88.00 | 88.00 | 84.70 | 85.20 | 85.20 | 335,346 |
| 26 Mar 2024 | 86.70 | 88.00 | 83.20 | 87.20 | 87.20 | 397,720 |
| 25 Mar 2024 | 88.50 | 88.50 | 84.50 | 86.50 | 86.50 | 357,579 |
| 22 Mar 2024 | 88.00 | 88.80 | 85.00 | 85.50 | 85.50 | 346,244 |
| 21 Mar 2024 | 89.70 | 90.90 | 86.20 | 87.30 | 87.30 | 381,071 |
| 20 Mar 2024 | 86.50 | 91.50 | 86.40 | 87.50 | 87.50 | 336,513 |
| 19 Mar 2024 | 89.70 | 97.80 | 86.60 | 87.20 | 87.20 | 234,819 |
| 18 Mar 2024 | 88.60 | 90.00 | 84.80 | 88.20 | 88.20 | 1,093,161 |
| 15 Mar 2024 | 92.80 | 93.80 | 86.00 | 86.30 | 86.30 | 1,097,455 |
| 14 Mar 2024 | 92.30 | 93.00 | 89.10 | 90.40 | 90.40 | 336,441 |
| 13 Mar 2024 | 92.70 | 93.60 | 89.10 | 90.00 | 90.00 | 300,844 |
| 12 Mar 2024 | 92.70 | 94.90 | 89.60 | 90.50 | 90.50 | 486,578 |
| 11 Mar 2024 | 92.10 | 95.00 | 90.90 | 92.00 | 92.00 | 422,111 |
| 08 Mar 2024 | 94.70 | 94.80 | 90.10 | 91.90 | 91.90 | 391,640 |
| 07 Mar 2024 | 90.30 | 94.10 | 90.30 | 91.90 | 91.90 | 290,437 |
| 06 Mar 2024 | 93.90 | 97.00 | 91.10 | 91.80 | 91.80 | 926,776 |
| 05 Mar 2024 | 98.90 | 99.90 | 92.50 | 95.20 | 95.20 | 899,719 |
| 04 Mar 2024 | 96.90 | 97.90 | 93.46 | 96.60 | 96.60 | 252,198 |
| 01 Mar 2024 | 94.80 | 97.31 | 90.10 | 96.60 | 96.60 | 222,978 |
| 29 Feb 2024 | 94.50 | 95.00 | 90.10 | 94.50 | 94.50 | 119,012 |
| 28 Feb 2024 | 90.10 | 94.90 | 89.22 | 93.90 | 93.90 | 328,428 |
| 27 Feb 2024 | 94.00 | 98.00 | 90.00 | 90.10 | 90.10 | 312,830 |
| 26 Feb 2024 | 98.00 | 102.60 | 93.00 | 93.50 | 93.50 | 383,894 |
| 23 Feb 2024 | 100.40 | 102.80 | 99.10 | 99.30 | 99.30 | 355,088 |
| 22 Feb 2024 | 96.20 | 103.06 | 96.20 | 101.00 | 101.00 | 293,471 |
| 21 Feb 2024 | 96.50 | 98.40 | 95.00 | 96.30 | 96.30 | 237,395 |
| 20 Feb 2024 | 98.10 | 99.50 | 94.20 | 94.50 | 94.50 | 127,859 |
| 19 Feb 2024 | 94.00 | 99.70 | 94.00 | 98.60 | 98.60 | 176,163 |
| 16 Feb 2024 | 98.00 | 98.00 | 94.00 | 95.60 | 95.60 | 250,759 |
| 15 Feb 2024 | 96.60 | 98.00 | 92.10 | 95.00 | 95.00 | 123,584 |
| 14 Feb 2024 | 95.70 | 97.50 | 92.10 | 95.60 | 95.60 | 175,332 |
| 13 Feb 2024 | 93.20 | 97.50 | 93.20 | 94.10 | 94.10 | 182,975 |
| 12 Feb 2024 | 95.00 | 97.50 | 92.10 | 95.50 | 95.50 | 170,635 |
| 09 Feb 2024 | 94.80 | 97.00 | 92.60 | 94.70 | 94.70 | 1,029,807 |
| 08 Feb 2024 | 97.00 | 97.60 | 92.50 | 93.70 | 93.70 | 209,248 |
| 07 Feb 2024 | 94.90 | 97.90 | 93.10 | 93.60 | 93.60 | 174,134 |
| 06 Feb 2024 | 96.60 | 99.80 | 94.60 | 95.80 | 95.80 | 221,972 |
| 05 Feb 2024 | 96.10 | 99.60 | 96.10 | 96.60 | 96.60 | 218,368 |
| 02 Feb 2024 | 97.90 | 99.90 | 96.10 | 97.60 | 97.60 | 124,860 |
| 01 Feb 2024 | 96.70 | 99.80 | 96.70 | 98.10 | 98.10 | 363,278 |
| 31 Jan 2024 | 97.00 | 101.60 | 94.80 | 97.80 | 97.80 | 814,366 |
| 30 Jan 2024 | 97.50 | 100.00 | 96.60 | 96.60 | 96.60 | 360,542 |
| 29 Jan 2024 | 100.00 | 101.40 | 96.70 | 98.20 | 98.20 | 212,231 |
| 26 Jan 2024 | 99.30 | 100.60 | 98.10 | 98.90 | 98.90 | 112,394 |
| 25 Jan 2024 | 100.00 | 101.40 | 98.50 | 99.00 | 99.00 | 158,619 |
| 24 Jan 2024 | 99.70 | 102.00 | 96.20 | 100.00 | 100.00 | 329,721 |
| 23 Jan 2024 | 100.60 | 102.80 | 97.60 | 99.00 | 99.00 | 355,110 |
| 22 Jan 2024 | 103.00 | 103.00 | 98.20 | 99.80 | 99.80 | 237,929 |
| 19 Jan 2024 | 102.80 | 102.80 | 99.30 | 99.30 | 99.30 | 654,770 |
| 18 Jan 2024 | 99.30 | 102.80 | 98.30 | 102.60 | 102.60 | 348,907 |
| 17 Jan 2024 | 99.50 | 103.00 | 99.30 | 100.60 | 100.60 | 427,420 |
| 16 Jan 2024 | 100.80 | 103.80 | 100.40 | 101.40 | 101.40 | 151,478 |
| 15 Jan 2024 | 102.76 | 104.20 | 100.00 | 100.20 | 100.20 | 176,981 |
| 12 Jan 2024 | 99.90 | 104.00 | 99.90 | 104.00 | 104.00 | 601,615 |
| 11 Jan 2024 | 100.20 | 103.00 | 99.00 | 101.20 | 101.20 | 563,919 |
| 11 Jan 2024 | 1 Dividend | |||||
| 10 Jan 2024 | 102.80 | 102.80 | 100.20 | 100.20 | 99.20 | 257,655 |
| 09 Jan 2024 | 105.40 | 101.00 | 100.34 | 101.00 | 99.99 | 369,891 |
| 08 Jan 2024 | 102.00 | 106.80 | 100.00 | 106.40 | 105.34 | 507,974 |
| 05 Jan 2024 | 102.00 | 102.00 | 98.60 | 100.00 | 99.00 | 721,459 |
| 04 Jan 2024 | 99.10 | 101.40 | 97.07 | 101.00 | 99.99 | 466,676 |
| 03 Jan 2024 | 99.60 | 99.60 | 95.60 | 98.60 | 97.62 | 432,059 |
| 02 Jan 2024 | 98.50 | 102.60 | 97.00 | 97.10 | 96.13 | 275,442 |
| 29 Dec 2023 | 101.60 | 104.80 | 98.10 | 98.90 | 97.91 | 73,008 |
| 28 Dec 2023 | 101.60 | 105.00 | 98.10 | 101.40 | 100.39 | 82,332 |
| 27 Dec 2023 | 99.50 | 105.00 | 98.10 | 102.80 | 101.77 | 129,877 |
| 22 Dec 2023 | 99.50 | 101.60 | 99.04 | 100.00 | 99.00 | 214,499 |
| 21 Dec 2023 | 100.00 | 100.00 | 96.40 | 99.60 | 98.61 | 58,218 |
| 20 Dec 2023 | 97.00 | 99.30 | 92.10 | 99.00 | 98.01 | 358,507 |
| 19 Dec 2023 | 97.00 | 97.00 | 91.30 | 96.30 | 95.34 | 191,441 |
| 18 Dec 2023 | 97.00 | 97.00 | 92.00 | 94.60 | 93.66 | 162,262 |
| 15 Dec 2023 | 97.00 | 97.00 | 92.40 | 94.80 | 93.85 | 133,708 |
| 14 Dec 2023 | 97.00 | 97.00 | 94.00 | 95.00 | 94.05 | 112,159 |
| 13 Dec 2023 | 102.00 | 102.00 | 92.27 | 93.90 | 92.96 | 1,256,016 |
| 12 Dec 2023 | 99.00 | 100.80 | 96.86 | 98.70 | 97.71 | 1,389,729 |
| 11 Dec 2023 | 94.00 | 97.50 | 94.00 | 97.50 | 96.53 | 368,764 |
| 08 Dec 2023 | 98.10 | 98.10 | 94.00 | 95.10 | 94.15 | 191,802 |
| 07 Dec 2023 | 97.00 | 97.00 | 93.50 | 95.40 | 94.45 | 234,245 |
| 06 Dec 2023 | 93.90 | 96.80 | 93.20 | 94.70 | 93.75 | 295,831 |
| 05 Dec 2023 | 94.00 | 95.60 | 90.65 | 95.60 | 94.65 | 265,073 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.