1. Share Prices

  2. Dotdigital Group PLC (DOTD)

71.40p+1.00 (+1.42%)05 Nov 2025, 12:30
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
Nov 4, 202571.20p73.80p69.20p70.40p1,314,410
Nov 3, 202567.80p72.00p67.80p68.00p539,190
Oct 31, 202565.60p68.20p65.00p68.00p974,318
Oct 30, 202563.80p68.00p63.80p65.40p375,308
Oct 29, 202568.00p68.40p64.20p67.00p562,668
Oct 28, 202566.00p68.00p65.06p68.00p1,465,599
Oct 27, 202566.60p68.00p63.80p66.00p494,365
Oct 24, 202566.60p66.67p64.85p66.60p262,954
Oct 23, 202567.00p68.00p65.82p66.60p1,607,391
Oct 22, 202566.20p67.59p62.20p66.80p605,757
Oct 21, 202564.00p65.80p62.20p65.80p393,965
Oct 20, 202564.00p64.80p62.00p64.20p1,466,990
Oct 17, 202562.00p64.81p62.00p64.00p341,170
Oct 16, 202564.00p66.80p62.23p64.20p327,081
Oct 15, 202565.00p66.60p62.40p65.00p206,898
Oct 14, 202565.00p68.40p62.87p65.60p402,655
Oct 13, 202565.80p69.40p64.20p65.00p505,868
Oct 10, 202567.20p69.00p65.00p65.60p376,849
Oct 9, 202571.00p71.00p67.20p67.80p273,156
Oct 8, 202565.00p69.80p65.00p69.20p2,508,390
Oct 7, 202565.00p69.00p64.80p67.20p243,550
Oct 6, 202565.20p68.80p65.20p66.00p498,775
Oct 3, 202566.20p70.00p65.00p68.00p320,650
Oct 2, 202567.20p69.80p65.60p67.60p344,319
Oct 1, 202566.60p69.40p65.40p68.40p449,851
Sep 30, 202566.60p68.20p65.98p67.00p1,413,978
Sep 29, 202566.40p69.80p65.00p66.40p284,151
Sep 26, 202568.00p68.40p66.60p66.60p251,889
Sep 25, 202566.00p69.00p66.00p67.40p206,912
Sep 24, 202566.00p69.60p66.00p67.00p165,689
Sep 23, 202567.60p69.60p66.41p67.40p267,384
Sep 22, 202570.40p73.80p67.20p67.80p411,006
Sep 19, 202575.80p75.80p69.00p70.60p297,302
Sep 18, 202573.00p73.20p70.40p72.80p1,382,471
Sep 17, 202567.00p75.19p67.00p73.20p908,298
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC387.5923.91
Trainline PLC268.215.43
Bluefield Solar Income Fund Limited75.804.99
International Workplace Group PLC222.003.26
Lancashire Holdings Limited666.003.10
Coca-Cola Europacific Partners PLC6,860.002.69

Fallers

CompanyPrice% Chg
Tp Icap Group PLC244.50-6.68
Playtech PLC236.00-4.65
Allianz Technology Trust PLC517.00-3.54
Fresnillo PLC2,106.00-3.04
Avon Technologies PLC1,872.69-2.57
Polar Capital Technology Trust PLC461.50-2.33