dotdigital Group Plc (AIM:DOTD)
London
· Delayed Price · Currency is GBP · Price in GBX 57.00
+0.60 (1.06%)
At close: Mar 6, 2026
dotdigital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.00 | 57.80 | 56.00 | 57.00 | 57.00 | 1.06% | 1,242,855 |
| Mar 5, 2026 | 58.60 | 56.80 | 56.00 | 56.40 | 56.40 | -0.35% | 1,569,766 |
| Mar 4, 2026 | 56.00 | 57.61 | 55.60 | 56.60 | 56.60 | 1.07% | 888,409 |
| Mar 3, 2026 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | -0.71% | 1,120,776 |
| Mar 2, 2026 | 59.20 | 58.00 | 56.00 | 56.40 | 56.40 | -2.42% | 823,292 |
| Feb 27, 2026 | 59.00 | 61.00 | 56.40 | 57.80 | 57.80 | -1.03% | 491,875 |
| Feb 26, 2026 | 60.20 | 60.60 | 58.40 | 58.40 | 58.40 | -0.68% | 333,739 |
| Feb 25, 2026 | 57.80 | 60.00 | 56.00 | 58.80 | 58.80 | 2.80% | 565,311 |
| Feb 24, 2026 | 60.60 | 60.60 | 56.78 | 57.20 | 57.20 | -1.04% | 286,173 |
| Feb 23, 2026 | 60.60 | 60.60 | 57.60 | 57.80 | 57.80 | -2.69% | 902,374 |
| Feb 20, 2026 | 56.00 | 60.60 | 56.00 | 59.40 | 59.40 | 5.32% | 603,068 |
| Feb 19, 2026 | 57.20 | 58.00 | 55.10 | 56.40 | 56.40 | -0.70% | 823,206 |
| Feb 18, 2026 | 59.00 | 59.00 | 56.20 | 56.80 | 56.80 | -2.07% | 1,279,230 |
| Feb 17, 2026 | 63.80 | 63.80 | 58.00 | 58.00 | 58.00 | -5.23% | 1,959,353 |
| Feb 16, 2026 | 65.80 | 65.80 | 61.00 | 61.20 | 61.20 | -3.16% | 583,163 |
| Feb 13, 2026 | 65.00 | 68.00 | 62.80 | 63.20 | 63.20 | -2.77% | 1,054,112 |
| Feb 12, 2026 | 66.60 | 67.00 | 65.00 | 65.00 | 65.00 | -2.11% | 525,421 |
| Feb 11, 2026 | 67.40 | 67.60 | 66.00 | 66.40 | 66.40 | -1.48% | 1,728,842 |
| Feb 10, 2026 | 65.00 | 67.40 | 65.40 | 67.40 | 67.40 | 2.12% | 1,186,863 |
| Feb 9, 2026 | 68.00 | 68.00 | 65.80 | 66.00 | 66.00 | 0.30% | 1,105,141 |
| Feb 6, 2026 | 67.20 | 67.60 | 65.48 | 65.80 | 65.80 | -1.20% | 457,918 |
| Feb 5, 2026 | 66.60 | 67.60 | 65.72 | 66.60 | 66.60 | 0.60% | 855,525 |
| Feb 4, 2026 | 70.80 | 71.40 | 65.00 | 66.20 | 66.20 | -6.23% | 1,974,906 |
| Feb 3, 2026 | 73.60 | 74.80 | 70.40 | 70.60 | 70.60 | -4.08% | 613,133 |
| Feb 2, 2026 | 73.00 | 75.20 | 73.00 | 73.60 | 73.60 | -0.27% | 614,965 |
| Jan 30, 2026 | 75.60 | 75.60 | 69.81 | 73.80 | 73.80 | 0.54% | 722,693 |
| Jan 29, 2026 | 75.60 | 75.60 | 73.00 | 73.40 | 73.40 | -1.08% | 1,294,580 |
| Jan 28, 2026 | 71.60 | 75.80 | 71.40 | 74.20 | 74.20 | 3.63% | 2,075,315 |
| Jan 27, 2026 | 69.00 | 72.60 | 66.80 | 71.60 | 71.60 | 4.68% | 2,812,879 |
| Jan 26, 2026 | 68.00 | 68.40 | 66.00 | 68.40 | 68.40 | 1.79% | 607,954 |
| Jan 23, 2026 | 68.00 | 68.00 | 65.00 | 67.20 | 67.20 | 0.30% | 1,619,134 |
| Jan 22, 2026 | 66.60 | 67.60 | 65.80 | 67.00 | 67.00 | 1.21% | 659,257 |
| Jan 21, 2026 | 67.00 | 67.80 | 63.60 | 66.20 | 66.20 | 2.48% | 1,685,080 |
| Jan 20, 2026 | 64.80 | 65.93 | 64.00 | 64.60 | 64.60 | -0.92% | 1,386,497 |
| Jan 19, 2026 | 64.20 | 66.80 | 63.75 | 65.20 | 65.20 | 0.31% | 934,807 |
| Jan 16, 2026 | 62.60 | 66.80 | 62.60 | 65.00 | 65.00 | 1.88% | 523,364 |
| Jan 15, 2026 | 63.80 | 66.80 | 63.60 | 63.80 | 63.80 | - | 542,338 |
| Jan 14, 2026 | 63.00 | 66.80 | 62.79 | 63.80 | 63.80 | 0.31% | 569,064 |
| Jan 13, 2026 | 64.40 | 66.80 | 63.20 | 63.60 | 63.60 | -0.93% | 733,137 |
| Jan 12, 2026 | 64.60 | 67.40 | 64.00 | 64.20 | 64.20 | - | 568,016 |
| Jan 9, 2026 | 68.60 | 66.20 | 64.20 | 64.20 | 64.20 | -2.73% | 765,219 |
| Jan 8, 2026 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | -0.90% | 627,771 |
| Jan 7, 2026 | 67.00 | 68.40 | 66.00 | 66.60 | 65.39 | -1.48% | 541,082 |
| Jan 6, 2026 | 67.80 | 69.00 | 67.20 | 67.60 | 66.37 | 0.60% | 667,806 |
| Jan 5, 2026 | 69.00 | 69.00 | 67.00 | 67.20 | 65.98 | -1.47% | 610,458 |
| Jan 2, 2026 | 68.00 | 68.80 | 67.60 | 68.20 | 66.96 | 0.89% | 281,422 |
| Dec 31, 2025 | 68.00 | 69.00 | 65.60 | 67.60 | 66.37 | -0.59% | 310,820 |
| Dec 30, 2025 | 67.40 | 68.60 | 67.00 | 68.00 | 66.76 | 0.29% | 453,628 |
| Dec 29, 2025 | 68.00 | 68.00 | 65.51 | 67.80 | 66.57 | 1.19% | 147,613 |
| Dec 24, 2025 | 67.00 | 67.80 | 64.80 | 67.00 | 65.78 | 3.40% | 91,650 |
| Dec 23, 2025 | 65.00 | 67.60 | 64.00 | 64.80 | 63.62 | - | 719,982 |
| Dec 22, 2025 | 65.80 | 67.80 | 64.00 | 64.80 | 63.62 | - | 1,425,058 |
| Dec 19, 2025 | 67.80 | 67.80 | 63.20 | 64.80 | 63.62 | -3.28% | 676,438 |
| Dec 18, 2025 | 65.40 | 67.40 | 63.75 | 67.00 | 65.78 | 1.21% | 802,059 |
| Dec 17, 2025 | 65.80 | 67.00 | 64.33 | 66.20 | 65.00 | 1.53% | 861,320 |
| Dec 16, 2025 | 65.40 | 67.00 | 63.96 | 65.20 | 64.02 | 0.31% | 372,763 |
| Dec 15, 2025 | 65.80 | 67.60 | 64.50 | 65.00 | 63.82 | -0.61% | 565,157 |
| Dec 12, 2025 | 65.80 | 67.60 | 64.80 | 65.40 | 64.21 | 1.24% | 775,689 |
| Dec 11, 2025 | 64.20 | 65.80 | 63.41 | 64.60 | 63.43 | 0.62% | 713,470 |
| Dec 10, 2025 | 64.60 | 66.60 | 62.39 | 64.20 | 63.03 | 0.31% | 743,244 |
| Dec 9, 2025 | 63.80 | 67.20 | 63.60 | 64.00 | 62.84 | - | 565,186 |
| Dec 8, 2025 | 67.40 | 67.40 | 63.80 | 64.00 | 62.84 | -0.31% | 703,598 |
| Dec 5, 2025 | 65.40 | 67.80 | 63.59 | 64.20 | 63.03 | -0.62% | 270,169 |
| Dec 4, 2025 | 67.80 | 67.80 | 64.00 | 64.60 | 63.43 | - | 474,039 |
| Dec 3, 2025 | 65.80 | 69.40 | 63.60 | 64.60 | 63.43 | -2.42% | 911,042 |
| Dec 2, 2025 | 66.20 | 68.80 | 65.80 | 66.20 | 65.00 | -0.60% | 355,747 |
| Dec 1, 2025 | 66.20 | 69.60 | 65.41 | 66.60 | 65.39 | - | 633,057 |
| Nov 28, 2025 | 65.00 | 68.80 | 65.00 | 66.60 | 65.39 | 1.52% | 526,163 |
| Nov 27, 2025 | 67.80 | 70.00 | 65.60 | 65.60 | 64.41 | -1.80% | 1,112,135 |
| Nov 26, 2025 | 67.00 | 70.00 | 66.15 | 66.80 | 65.59 | 0.30% | 343,741 |
| Nov 25, 2025 | 66.80 | 70.00 | 66.20 | 66.60 | 65.39 | - | 1,997,472 |
| Nov 24, 2025 | 66.60 | 69.60 | 66.20 | 66.60 | 65.39 | -0.89% | 302,567 |
| Nov 21, 2025 | 67.00 | 68.80 | 66.00 | 67.20 | 65.98 | -1.18% | 274,337 |
| Nov 20, 2025 | 67.80 | 69.40 | 66.40 | 68.00 | 66.76 | 2.10% | 2,945,386 |
| Nov 19, 2025 | 66.60 | 68.00 | 65.80 | 66.60 | 65.39 | 1.22% | 1,514,297 |
| Nov 18, 2025 | 66.00 | 68.60 | 65.20 | 65.80 | 64.60 | -2.08% | 1,475,197 |
| Nov 17, 2025 | 68.80 | 69.40 | 66.20 | 67.20 | 65.98 | -0.88% | 1,960,911 |
| Nov 14, 2025 | 67.00 | 70.00 | 65.37 | 67.80 | 66.57 | 0.59% | 2,144,844 |
| Nov 13, 2025 | 68.20 | 71.80 | 66.60 | 67.40 | 66.18 | -1.75% | 1,852,209 |
| Nov 12, 2025 | 69.60 | 72.60 | 68.10 | 68.60 | 67.35 | -0.58% | 634,767 |
| Nov 11, 2025 | 71.60 | 72.79 | 69.00 | 69.00 | 67.75 | -2.82% | 557,648 |
| Nov 10, 2025 | 71.00 | 73.80 | 70.20 | 71.00 | 69.71 | - | 425,764 |
| Nov 7, 2025 | 71.20 | 72.00 | 70.80 | 71.00 | 69.71 | -1.11% | 1,061,200 |
| Nov 6, 2025 | 74.00 | 76.00 | 71.11 | 71.80 | 70.50 | -2.97% | 807,056 |
| Nov 5, 2025 | 70.00 | 74.80 | 67.89 | 74.00 | 72.66 | 5.11% | 2,079,071 |
| Nov 4, 2025 | 71.20 | 73.80 | 69.20 | 70.40 | 69.12 | 3.53% | 1,314,411 |
| Nov 3, 2025 | 67.80 | 72.00 | 67.80 | 68.00 | 66.76 | - | 539,190 |
| Oct 31, 2025 | 65.60 | 68.20 | 65.00 | 68.00 | 66.76 | 3.98% | 974,318 |
| Oct 30, 2025 | 63.80 | 68.00 | 63.80 | 65.40 | 64.21 | -2.39% | 375,308 |
| Oct 29, 2025 | 68.00 | 68.40 | 64.20 | 67.00 | 65.78 | -1.47% | 562,668 |
| Oct 28, 2025 | 66.00 | 68.00 | 65.06 | 68.00 | 66.76 | 3.03% | 1,465,599 |
| Oct 27, 2025 | 66.60 | 68.00 | 63.80 | 66.00 | 64.80 | -0.90% | 494,366 |
| Oct 24, 2025 | 66.60 | 66.67 | 64.85 | 66.60 | 65.39 | - | 262,955 |
| Oct 23, 2025 | 67.00 | 68.00 | 65.82 | 66.60 | 65.39 | -0.30% | 1,607,391 |
| Oct 22, 2025 | 66.20 | 67.59 | 62.20 | 66.80 | 65.59 | 1.52% | 605,758 |
| Oct 21, 2025 | 64.00 | 65.80 | 62.20 | 65.80 | 64.60 | 2.49% | 393,966 |
| Oct 20, 2025 | 64.00 | 64.80 | 62.00 | 64.20 | 63.03 | 0.31% | 1,466,991 |
| Oct 17, 2025 | 62.00 | 64.81 | 62.00 | 64.00 | 62.84 | -0.31% | 341,170 |
| Oct 16, 2025 | 64.00 | 66.80 | 62.23 | 64.20 | 63.03 | -1.23% | 327,081 |
| Oct 15, 2025 | 65.00 | 66.60 | 62.40 | 65.00 | 63.82 | -0.91% | 206,898 |