1. Share Prices

  2. Dotdigital Group PLC (DOTD)

70.82p+0.62 (+0.88%)07 Aug 2025, 14:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dotdigital Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 202571.00p73.60p69.00p70.20p354,877
Aug 5, 202571.00p73.60p69.32p70.00p933,791
Aug 4, 202571.40p72.60p70.01p70.80p400,123
Aug 1, 202573.00p73.00p71.49p71.80p554,199
Jul 31, 202571.40p73.00p71.40p72.20p475,034
Jul 30, 202571.60p73.00p71.00p72.00p254,722
Jul 29, 202572.00p73.86p71.60p72.00p735,048
Jul 28, 202574.00p76.00p70.60p73.00p1,246,862
Jul 25, 202569.00p72.80p67.60p72.00p2,699,949
Jul 24, 202573.20p75.20p66.60p67.40p1,836,853
Jul 23, 202575.00p77.20p73.00p73.80p2,811,767
Jul 22, 202576.00p78.20p73.60p77.00p143,945
Jul 21, 202576.60p78.00p73.80p77.00p259,489
Jul 18, 202574.40p77.60p74.20p77.00p437,171
Jul 17, 202575.00p77.40p72.60p74.60p436,563
Jul 16, 202576.60p76.60p73.80p75.40p182,320
Jul 15, 202576.20p77.20p74.40p74.40p1,325,697
Jul 14, 202572.40p77.00p72.40p76.20p345,610
Jul 11, 202574.00p76.40p73.01p76.00p196,486
Jul 10, 202574.80p75.40p73.75p75.40p519,172
Jul 9, 202574.20p76.80p73.40p75.20p242,947
Jul 8, 202574.60p77.00p73.40p74.20p283,422
Jul 7, 202575.00p76.00p73.00p73.40p307,199
Jul 4, 202572.60p75.80p72.00p74.40p330,226
Jul 3, 202571.40p74.76p70.40p74.60p482,499
Jul 2, 202574.20p77.80p71.00p72.20p251,836
Jul 1, 202575.60p78.00p73.20p74.00p281,032
Jun 30, 202576.00p78.00p75.00p75.40p615,076
Jun 27, 202576.00p77.20p73.00p75.40p309,634
Jun 26, 202572.40p78.40p71.00p76.20p1,384,546
Jun 25, 202573.40p73.80p70.20p73.00p234,498
Jun 24, 202574.00p76.00p70.66p72.40p446,477
Jun 23, 202574.60p77.80p72.60p73.20p223,219
Jun 20, 202577.00p77.00p74.00p74.60p180,933
Jun 19, 202579.00p79.00p75.00p75.00p291,225
Jun 18, 202579.00p79.00p76.00p76.60p6,187,994
Jun 17, 202579.00p79.00p75.60p77.20p2,499,545
Jun 16, 202578.20p78.20p76.00p76.40p4,011,827
Jun 13, 202578.00p79.00p75.80p77.00p346,968
Jun 12, 202582.00p82.00p77.20p77.40p2,914,063
Jun 11, 202580.60p82.80p78.60p79.00p383,798
Jun 10, 202578.00p82.60p77.40p80.40p296,483
Jun 9, 202585.00p85.00p78.20p78.80p243,663
Jun 6, 202585.00p85.00p80.20p81.40p342,971
Jun 5, 202584.80p84.80p80.60p81.60p631,154
Jun 4, 202585.00p85.00p83.00p84.60p480,303
Jun 3, 202585.00p85.00p80.00p82.80p447,386
Jun 2, 202583.00p84.40p79.80p84.00p678,255
May 30, 202582.00p83.00p76.33p83.00p481,499
May 29, 202581.40p81.80p77.60p80.80p427,116
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC221.968.70
Ocado Group PLC377.307.68
Intercontinental Hotels Group PLC9,280.006.91
Serco Group PLC222.806.40
Raspberry Pi Holdings PLC424.605.36
Rs Group PLC570.003.73

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC201.00-10.86
Hikma Pharmaceuticals PLC1,746.00-7.32
Bae Systems PLC1,762.00-5.17
Babcock International Group PLC955.00-5.07
Metro Bank Holdings PLC108.60-3.38
Bt Group PLC204.60-3.54