dotdigital Group Plc (AIM:DOTD)
London
· Delayed Price · Currency is GBP · Price in GBX 64.20
-0.40 (-0.62%)
Dec 5, 2025, 4:35 PM GMT+1
dotdigital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.80 | 67.80 | 63.59 | 64.20 | - | -0.62% | 220,169 |
| Dec 4, 2025 | 67.80 | 67.80 | 64.00 | 64.60 | 64.60 | - | 474,039 |
| Dec 3, 2025 | 65.80 | 69.40 | 63.60 | 64.60 | 64.60 | -2.42% | 911,042 |
| Dec 2, 2025 | 66.20 | 68.80 | 65.80 | 66.20 | 66.20 | -0.60% | 355,747 |
| Dec 1, 2025 | 66.20 | 69.60 | 65.41 | 66.60 | 66.60 | - | 633,057 |
| Nov 28, 2025 | 65.00 | 68.80 | 65.00 | 66.60 | 66.60 | 1.52% | 526,163 |
| Nov 27, 2025 | 67.80 | 70.00 | 65.60 | 65.60 | 65.60 | -1.80% | 1,112,135 |
| Nov 26, 2025 | 67.00 | 70.00 | 66.15 | 66.80 | 66.80 | 0.30% | 343,741 |
| Nov 25, 2025 | 66.80 | 70.00 | 66.20 | 66.60 | 66.60 | - | 1,997,472 |
| Nov 24, 2025 | 66.60 | 69.60 | 66.20 | 66.60 | 66.60 | -0.89% | 302,567 |
| Nov 21, 2025 | 67.00 | 68.80 | 66.00 | 67.20 | 67.20 | -1.18% | 274,337 |
| Nov 20, 2025 | 67.80 | 69.40 | 66.40 | 68.00 | 68.00 | 2.10% | 2,945,386 |
| Nov 19, 2025 | 66.60 | 68.00 | 65.80 | 66.60 | 66.60 | 1.22% | 1,514,297 |
| Nov 18, 2025 | 66.00 | 68.60 | 65.20 | 65.80 | 65.80 | -2.08% | 1,475,197 |
| Nov 17, 2025 | 68.80 | 69.40 | 66.20 | 67.20 | 67.20 | -0.88% | 1,960,911 |
| Nov 14, 2025 | 67.00 | 70.00 | 65.37 | 67.80 | 67.80 | 0.59% | 2,144,844 |
| Nov 13, 2025 | 68.20 | 71.80 | 66.60 | 67.40 | 67.40 | -1.75% | 1,852,209 |
| Nov 12, 2025 | 69.60 | 72.60 | 68.10 | 68.60 | 68.60 | -0.58% | 634,767 |
| Nov 11, 2025 | 71.60 | 72.79 | 69.00 | 69.00 | 69.00 | -2.82% | 557,648 |
| Nov 10, 2025 | 71.00 | 73.80 | 70.20 | 71.00 | 71.00 | - | 425,764 |
| Nov 7, 2025 | 71.20 | 72.00 | 70.80 | 71.00 | 71.00 | -1.11% | 1,061,200 |
| Nov 6, 2025 | 74.00 | 76.00 | 71.11 | 71.80 | 71.80 | -2.97% | 807,056 |
| Nov 5, 2025 | 70.00 | 74.80 | 67.89 | 74.00 | 74.00 | 5.11% | 2,079,071 |
| Nov 4, 2025 | 71.20 | 73.80 | 69.20 | 70.40 | 70.40 | 3.53% | 1,314,411 |
| Nov 3, 2025 | 67.80 | 72.00 | 67.80 | 68.00 | 68.00 | - | 539,190 |
| Oct 31, 2025 | 65.60 | 68.20 | 65.00 | 68.00 | 68.00 | 3.98% | 974,318 |
| Oct 30, 2025 | 63.80 | 68.00 | 63.80 | 65.40 | 65.40 | -2.39% | 375,308 |
| Oct 29, 2025 | 68.00 | 68.40 | 64.20 | 67.00 | 67.00 | -1.47% | 562,668 |
| Oct 28, 2025 | 66.00 | 68.00 | 65.06 | 68.00 | 68.00 | 3.03% | 1,465,599 |
| Oct 27, 2025 | 66.60 | 68.00 | 63.80 | 66.00 | 66.00 | -0.90% | 494,366 |
| Oct 24, 2025 | 66.60 | 66.67 | 64.85 | 66.60 | 66.60 | - | 262,955 |
| Oct 23, 2025 | 67.00 | 68.00 | 65.82 | 66.60 | 66.60 | -0.30% | 1,607,391 |
| Oct 22, 2025 | 66.20 | 67.59 | 62.20 | 66.80 | 66.80 | 1.52% | 605,758 |
| Oct 21, 2025 | 64.00 | 65.80 | 62.20 | 65.80 | 65.80 | 2.49% | 393,966 |
| Oct 20, 2025 | 64.00 | 64.80 | 62.00 | 64.20 | 64.20 | 0.31% | 1,466,991 |
| Oct 17, 2025 | 62.00 | 64.81 | 62.00 | 64.00 | 64.00 | -0.31% | 341,170 |
| Oct 16, 2025 | 64.00 | 66.80 | 62.23 | 64.20 | 64.20 | -1.23% | 327,081 |
| Oct 15, 2025 | 65.00 | 66.60 | 62.40 | 65.00 | 65.00 | -0.91% | 206,898 |
| Oct 14, 2025 | 65.00 | 68.40 | 62.87 | 65.60 | 65.60 | 0.92% | 402,656 |
| Oct 13, 2025 | 65.80 | 69.40 | 64.20 | 65.00 | 65.00 | -0.91% | 505,868 |
| Oct 10, 2025 | 67.20 | 69.00 | 65.00 | 65.60 | 65.60 | -3.24% | 376,850 |
| Oct 9, 2025 | 71.00 | 71.00 | 67.20 | 67.80 | 67.80 | -2.02% | 273,157 |
| Oct 8, 2025 | 65.00 | 69.80 | 65.00 | 69.20 | 69.20 | 2.98% | 2,508,391 |
| Oct 7, 2025 | 65.00 | 69.00 | 64.80 | 67.20 | 67.20 | 1.82% | 243,550 |
| Oct 6, 2025 | 65.20 | 68.80 | 65.20 | 66.00 | 66.00 | -2.94% | 498,775 |
| Oct 3, 2025 | 66.20 | 70.00 | 65.00 | 68.00 | 68.00 | 0.59% | 320,651 |
| Oct 2, 2025 | 67.20 | 69.80 | 65.60 | 67.60 | 67.60 | -1.17% | 344,320 |
| Oct 1, 2025 | 66.60 | 69.40 | 65.40 | 68.40 | 68.40 | 2.09% | 449,851 |
| Sep 30, 2025 | 66.60 | 68.20 | 65.98 | 67.00 | 67.00 | 0.90% | 1,413,979 |
| Sep 29, 2025 | 66.40 | 69.80 | 65.00 | 66.40 | 66.40 | -0.30% | 284,152 |