dotdigital Group Plc (AIM:DOTD)
London
· Delayed Price · Currency is GBP · Price in GBX 47.60
+0.45 (0.95%)
Apr 29, 2026, 2:24 PM GMT
dotdigital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.80 | 49.00 | 47.13 | 47.15 | 47.15 | -1.77% | 1,811,979 |
| Apr 27, 2026 | 48.45 | 48.75 | 47.50 | 48.00 | 48.00 | 1.05% | 642,661 |
| Apr 24, 2026 | 48.00 | 48.00 | 45.50 | 47.50 | 47.50 | 2.04% | 1,259,246 |
| Apr 23, 2026 | 48.50 | 49.95 | 46.55 | 46.55 | 46.55 | -4.22% | 682,531 |
| Apr 22, 2026 | 49.35 | 50.33 | 48.60 | 48.60 | 48.60 | -2.41% | 739,908 |
| Apr 21, 2026 | 47.80 | 50.50 | 47.40 | 49.80 | 49.80 | 3.97% | 3,567,457 |
| Apr 20, 2026 | 49.25 | 49.25 | 46.80 | 47.90 | 47.90 | - | 874,461 |
| Apr 17, 2026 | 47.50 | 49.25 | 47.30 | 47.90 | 47.90 | 0.21% | 1,366,608 |
| Apr 16, 2026 | 47.20 | 48.80 | 46.90 | 47.80 | 47.80 | 1.70% | 1,650,572 |
| Apr 15, 2026 | 45.95 | 47.65 | 44.85 | 47.00 | 47.00 | 5.15% | 9,978,191 |
| Apr 14, 2026 | 45.80 | 46.00 | 44.10 | 44.70 | 44.70 | 1.13% | 2,239,784 |
| Apr 13, 2026 | 45.05 | 47.55 | 43.75 | 44.20 | 44.20 | -1.78% | 862,455 |
| Apr 10, 2026 | 45.70 | 46.40 | 45.00 | 45.00 | 45.00 | -0.66% | 694,939 |
| Apr 9, 2026 | 46.00 | 48.00 | 45.05 | 45.30 | 45.30 | -3.62% | 431,875 |
| Apr 8, 2026 | 48.00 | 48.85 | 46.75 | 47.00 | 47.00 | 3.64% | 934,908 |
| Apr 7, 2026 | 45.00 | 47.27 | 45.00 | 45.35 | 45.35 | -1.84% | 1,106,373 |
| Apr 2, 2026 | 45.10 | 47.60 | 44.10 | 46.20 | 46.20 | 1.99% | 2,328,025 |
| Apr 1, 2026 | 47.90 | 47.90 | 45.30 | 45.30 | 45.30 | -2.37% | 1,656,975 |
| Mar 31, 2026 | 46.00 | 47.70 | 44.00 | 46.40 | 46.40 | 3.34% | 2,616,989 |
| Mar 30, 2026 | 44.00 | 46.20 | 43.30 | 44.90 | 44.90 | 1.81% | 1,479,802 |
| Mar 27, 2026 | 44.90 | 46.90 | 44.10 | 44.10 | 44.10 | -1.56% | 1,595,997 |
| Mar 26, 2026 | 45.10 | 46.90 | 44.25 | 44.80 | 44.80 | -0.44% | 1,141,279 |
| Mar 25, 2026 | 44.70 | 45.50 | 44.50 | 45.00 | 45.00 | 0.90% | 2,072,382 |
| Mar 24, 2026 | 46.60 | 46.60 | 44.60 | 44.60 | 44.60 | -3.46% | 996,692 |
| Mar 23, 2026 | 43.60 | 46.60 | 43.00 | 46.20 | 46.20 | 2.90% | 1,698,638 |
| Mar 20, 2026 | 46.50 | 48.70 | 44.70 | 44.90 | 44.90 | -3.23% | 1,727,869 |
| Mar 19, 2026 | 47.00 | 49.00 | 46.30 | 46.40 | 46.40 | -2.32% | 848,813 |
| Mar 18, 2026 | 47.50 | 49.20 | 46.70 | 47.50 | 47.50 | -0.21% | 1,265,437 |
| Mar 17, 2026 | 49.10 | 50.20 | 46.61 | 47.60 | 47.60 | -3.05% | 1,601,035 |
| Mar 16, 2026 | 51.20 | 53.00 | 49.10 | 49.10 | 49.10 | -3.73% | 818,775 |
| Mar 13, 2026 | 50.40 | 52.80 | 49.60 | 51.00 | 51.00 | 0.79% | 947,445 |
| Mar 12, 2026 | 54.00 | 54.00 | 50.50 | 50.60 | 50.60 | -3.07% | 1,142,862 |
| Mar 11, 2026 | 55.20 | 55.20 | 52.00 | 52.20 | 52.20 | -2.61% | 1,158,689 |
| Mar 10, 2026 | 55.00 | 57.80 | 53.60 | 53.60 | 53.60 | -4.29% | 958,484 |
| Mar 9, 2026 | 55.60 | 57.25 | 55.39 | 56.00 | 56.00 | -1.75% | 742,496 |
| Mar 6, 2026 | 56.00 | 57.80 | 56.00 | 57.00 | 57.00 | 1.06% | 1,284,724 |
| Mar 5, 2026 | 56.60 | 58.60 | 56.00 | 56.40 | 56.40 | -0.35% | 1,716,998 |
| Mar 4, 2026 | 56.00 | 57.61 | 55.60 | 56.60 | 56.60 | 1.07% | 888,409 |
| Mar 3, 2026 | 56.00 | 57.40 | 53.97 | 56.00 | 56.00 | -0.71% | 1,120,776 |
| Mar 2, 2026 | 57.00 | 59.20 | 55.95 | 56.40 | 56.40 | -2.42% | 923,293 |
| Feb 27, 2026 | 59.00 | 61.00 | 56.40 | 57.80 | 57.80 | -1.03% | 671,165 |
| Feb 26, 2026 | 60.20 | 60.60 | 58.20 | 58.40 | 58.40 | -0.68% | 518,094 |
| 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% | 1,778,842 |
| Feb 10, 2026 | 66.00 | 67.40 | 65.00 | 67.40 | 67.40 | 2.12% | 2,009,036 |
| 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% | 651,133 |
| 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% | 2,870,136 |
| 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% | 523,564 |
| 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 | 66.00 | 68.60 | 64.20 | 64.20 | 64.20 | -2.73% | 788,722 |
| 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% | 590,038 |
| 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 |