1. Share Prices

  2. Dotdigital Group PLC (DOTD)

69.00p+5.00 (+7.81%)16 Sep 2025, 16:35
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
Sep 16, 202562.00p69.00p62.00p69.00p588,326
Sep 15, 202562.00p67.40p62.00p64.00p525,704
Sep 12, 202565.20p67.40p63.60p64.60p696,457
Sep 11, 202567.00p67.60p63.60p65.00p321,258
Sep 10, 202565.80p67.20p62.60p67.20p540,377
Sep 9, 202565.60p66.80p63.40p64.20p222,552
Sep 8, 202565.00p67.40p65.00p66.80p273,773
Sep 5, 202566.00p67.40p65.00p66.80p352,236
Sep 4, 202567.00p67.40p65.40p66.00p155,359
Sep 3, 202565.00p67.40p64.60p67.00p364,265
Sep 2, 202568.00p68.40p62.80p64.80p1,315,275
Sep 1, 202568.40p71.00p66.00p68.00p234,392
Aug 29, 202567.60p71.60p67.20p68.80p592,802
Aug 28, 202568.00p71.80p67.34p69.00p341,833
Aug 27, 202569.40p69.40p67.80p68.00p1,791,776
Aug 26, 202569.40p71.80p67.00p69.40p137,477
Aug 22, 202570.00p72.00p68.40p69.80p417,395
Aug 21, 202569.40p71.80p68.17p71.00p817,293
Aug 20, 202568.60p71.80p68.20p69.20p213,647
Aug 19, 202568.60p71.40p67.00p70.00p356,937
Aug 18, 202568.20p71.40p67.00p69.00p704,413
Aug 15, 202567.00p70.00p67.00p68.60p971,024
Aug 14, 202569.00p72.00p67.85p68.40p166,394
Aug 13, 202571.80p71.80p68.00p68.80p193,873
Aug 12, 202569.00p72.80p68.00p69.00p313,807
Aug 11, 202570.00p73.00p69.00p69.60p962,747
Aug 8, 202570.00p73.80p69.00p70.00p466,976
Aug 7, 202570.80p73.80p69.20p71.00p389,488
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.