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 |
| Sep 26, 2025 | 68.00 | 68.40 | 66.60 | 66.60 | 66.60 | -1.19% | 251,889 |
| Sep 25, 2025 | 66.00 | 69.00 | 66.00 | 67.40 | 67.40 | 0.60% | 206,913 |
| Sep 24, 2025 | 66.00 | 69.60 | 66.00 | 67.00 | 67.00 | -0.59% | 165,690 |
| Sep 23, 2025 | 67.60 | 69.60 | 66.41 | 67.40 | 67.40 | -0.59% | 267,384 |
| Sep 22, 2025 | 70.40 | 73.80 | 67.20 | 67.80 | 67.80 | -3.97% | 411,007 |
| Sep 19, 2025 | 75.80 | 75.80 | 69.00 | 70.60 | 70.60 | -3.02% | 297,303 |
| Sep 18, 2025 | 73.00 | 73.20 | 70.40 | 72.80 | 72.80 | -0.55% | 1,382,471 |
| Sep 17, 2025 | 67.00 | 75.19 | 67.00 | 73.20 | 73.20 | 6.09% | 908,299 |
| Sep 16, 2025 | 62.00 | 69.00 | 62.00 | 69.00 | 69.00 | 7.81% | 588,326 |
| Sep 15, 2025 | 62.00 | 67.40 | 62.00 | 64.00 | 64.00 | -0.93% | 525,704 |
| Sep 12, 2025 | 65.20 | 67.40 | 63.60 | 64.60 | 64.60 | -0.62% | 696,458 |
| Sep 11, 2025 | 67.00 | 67.60 | 63.60 | 65.00 | 65.00 | -3.27% | 321,258 |
| Sep 10, 2025 | 65.80 | 67.20 | 62.60 | 67.20 | 67.20 | 4.67% | 540,377 |
| Sep 9, 2025 | 65.60 | 66.80 | 63.40 | 64.20 | 64.20 | -3.89% | 222,552 |
| Sep 8, 2025 | 65.00 | 67.40 | 65.00 | 66.80 | 66.80 | - | 273,773 |
| Sep 5, 2025 | 66.00 | 67.40 | 65.00 | 66.80 | 66.80 | 1.21% | 352,236 |
| Sep 4, 2025 | 67.00 | 67.40 | 65.40 | 66.00 | 66.00 | -1.49% | 155,360 |
| Sep 3, 2025 | 65.00 | 67.40 | 64.60 | 67.00 | 67.00 | 3.40% | 364,266 |
| Sep 2, 2025 | 68.00 | 68.40 | 62.80 | 64.80 | 64.80 | -4.71% | 1,315,275 |
| Sep 1, 2025 | 68.40 | 71.00 | 66.00 | 68.00 | 68.00 | -1.16% | 234,392 |
| Aug 29, 2025 | 67.60 | 71.60 | 67.20 | 68.80 | 68.80 | -0.29% | 592,802 |
| Aug 28, 2025 | 68.00 | 71.80 | 67.34 | 69.00 | 69.00 | 1.47% | 341,833 |
| Aug 27, 2025 | 69.40 | 69.40 | 67.80 | 68.00 | 68.00 | -2.02% | 1,791,777 |
| Aug 26, 2025 | 69.40 | 71.80 | 67.00 | 69.40 | 69.40 | -0.57% | 137,477 |
| Aug 22, 2025 | 70.00 | 72.00 | 68.40 | 69.80 | 69.80 | -1.69% | 417,396 |
| Aug 21, 2025 | 69.40 | 71.80 | 68.17 | 71.00 | 71.00 | 2.60% | 817,293 |
| Aug 20, 2025 | 68.60 | 71.80 | 68.20 | 69.20 | 69.20 | -1.14% | 213,647 |
| Aug 19, 2025 | 68.60 | 71.40 | 67.00 | 70.00 | 70.00 | 1.45% | 356,937 |
| Aug 18, 2025 | 68.20 | 71.40 | 67.00 | 69.00 | 69.00 | 0.58% | 704,413 |
| Aug 15, 2025 | 67.00 | 70.00 | 67.00 | 68.60 | 68.60 | 0.29% | 971,024 |
| Aug 14, 2025 | 69.00 | 72.00 | 67.85 | 68.40 | 68.40 | -0.58% | 166,395 |
| Aug 13, 2025 | 71.80 | 71.80 | 68.00 | 68.80 | 68.80 | -0.29% | 193,874 |
| Aug 12, 2025 | 69.00 | 72.80 | 68.00 | 69.00 | 69.00 | -0.86% | 313,807 |
| Aug 11, 2025 | 70.00 | 73.00 | 69.00 | 69.60 | 69.60 | -0.57% | 962,747 |
| Aug 8, 2025 | 70.00 | 73.80 | 69.00 | 70.00 | 70.00 | -1.41% | 466,977 |
| Aug 7, 2025 | 70.80 | 73.80 | 69.20 | 71.00 | 71.00 | 1.14% | 389,488 |
| Aug 6, 2025 | 71.00 | 73.60 | 69.00 | 70.20 | 70.20 | 0.29% | 354,877 |
| Aug 5, 2025 | 71.00 | 73.60 | 69.32 | 70.00 | 70.00 | -1.13% | 933,792 |
| Aug 4, 2025 | 71.40 | 72.60 | 70.01 | 70.80 | 70.80 | -1.39% | 400,123 |
| Aug 1, 2025 | 73.00 | 73.00 | 71.49 | 71.80 | 71.80 | -0.55% | 554,199 |
| Jul 31, 2025 | 71.40 | 73.00 | 71.40 | 72.20 | 72.20 | 0.28% | 475,035 |
| Jul 30, 2025 | 71.60 | 73.00 | 71.00 | 72.00 | 72.00 | - | 254,723 |
| Jul 29, 2025 | 72.00 | 73.86 | 71.60 | 72.00 | 72.00 | -1.37% | 735,048 |
| Jul 28, 2025 | 74.00 | 76.00 | 70.60 | 73.00 | 73.00 | 1.39% | 1,246,862 |
| Jul 25, 2025 | 69.00 | 72.80 | 67.60 | 72.00 | 72.00 | 6.82% | 2,699,950 |
| Jul 24, 2025 | 73.20 | 75.20 | 66.60 | 67.40 | 67.40 | -8.67% | 1,836,854 |
| Jul 23, 2025 | 75.00 | 77.20 | 73.00 | 73.80 | 73.80 | -4.16% | 2,811,768 |
| Jul 22, 2025 | 76.00 | 78.20 | 73.60 | 77.00 | 77.00 | - | 143,945 |
| Jul 21, 2025 | 75.80 | 78.00 | 73.80 | 77.00 | 77.00 | - | 259,489 |
| Jul 18, 2025 | 74.40 | 77.60 | 74.20 | 77.00 | 77.00 | 3.22% | 437,171 |