DotDigital Group (DOTD) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DotDigital Group

Date Open High Low Close* Volume
18/07/2023 79.00p 80.00p 78.30p 79.10p 260959
17/07/2023 78.50p 81.90p 78.10p 79.50p 284678
14/07/2023 79.10p 82.40p 77.10p 80.20p 3356859
13/07/2023 79.00p 82.30p 77.20p 79.10p 711612
12/07/2023 79.00p 83.60p 77.50p 78.40p 211069
11/07/2023 82.00p 83.90p 79.00p 79.40p 174184
10/07/2023 82.00p 83.90p 78.20p 80.00p 197151
07/07/2023 80.20p 84.00p 78.86p 83.60p 257957
06/07/2023 82.00p 83.00p 80.00p 80.50p 322233
05/07/2023 81.60p 86.90p 80.00p 80.90p 1787182
04/07/2023 84.00p 88.90p 82.10p 83.00p 355149
03/07/2023 84.20p 88.90p 83.00p 84.00p 406660
30/06/2023 83.20p 87.00p 83.20p 84.60p 300718
29/06/2023 87.10p 90.90p 83.30p 84.90p 275641
28/06/2023 87.10p 90.70p 87.10p 87.70p 108396
27/06/2023 90.10p 90.90p 87.00p 87.10p 184583
26/06/2023 90.00p 91.60p 87.50p 91.60p 216882
23/06/2023 91.20p 92.30p 88.40p 89.40p 275251
22/06/2023 94.00p 96.80p 90.10p 91.00p 227898
21/06/2023 95.90p 97.45p 92.00p 93.30p 356087
20/06/2023 94.00p 97.90p 93.26p 94.00p 184638
19/06/2023 97.10p 98.90p 92.95p 94.60p 180527
16/06/2023 94.90p 98.00p 94.60p 95.30p 244834
15/06/2023 97.90p 98.00p 95.34p 95.60p 341156
14/06/2023 97.10p 98.63p 96.12p 97.00p 456054
13/06/2023 100.00p 100.80p 98.29p 99.00p 246701
12/06/2023 98.80p 99.60p 95.10p 98.00p 276987
09/06/2023 98.00p 99.00p 93.10p 97.40p 188532
08/06/2023 98.00p 98.00p 94.00p 96.00p 92865
07/06/2023 93.70p 97.90p 92.00p 93.60p 459257
06/06/2023 93.40p 95.90p 92.10p 92.10p 353174
05/06/2023 98.00p 99.90p 93.10p 93.60p 335756
02/06/2023 98.00p 100.00p 92.20p 99.50p 349125
01/06/2023 88.00p 96.50p 88.00p 94.00p 271772
31/05/2023 91.00p 92.50p 87.00p 89.00p 357955
30/05/2023 89.00p 91.50p 86.10p 88.30p 130853
26/05/2023 90.00p 91.40p 86.10p 88.90p 96847
25/05/2023 90.00p 93.60p 86.52p 87.80p 6192200
24/05/2023 92.10p 93.90p 89.00p 90.00p 149195
23/05/2023 92.00p 93.90p 91.04p 91.60p 236340
22/05/2023 90.00p 93.90p 89.10p 92.00p 260847
19/05/2023 91.40p 92.00p 89.10p 91.40p 161729
18/05/2023 92.90p 93.50p 89.18p 91.90p 125033
17/05/2023 91.90p 92.90p 88.30p 90.30p 76080
16/05/2023 91.40p 92.90p 89.00p 90.40p 103552
15/05/2023 93.00p 93.00p 88.00p 89.60p 153832
12/05/2023 91.10p 93.00p 88.00p 89.70p 633240
11/05/2023 91.10p 93.56p 89.00p 90.80p 2148874
10/05/2023 92.00p 93.90p 90.40p 90.80p 203566
09/05/2023 88.00p 93.90p 88.00p 92.00p 308118
05/05/2023 91.00p 92.90p 88.62p 92.00p 405292
04/05/2023 88.70p 90.90p 87.10p 89.40p 374636
03/05/2023 89.10p 91.00p 87.10p 87.10p 141473
02/05/2023 89.60p 91.90p 86.97p 88.10p 264305
28/04/2023 86.10p 89.90p 86.00p 89.00p 944291
27/04/2023 87.20p 89.43p 86.00p 87.00p 367795
26/04/2023 88.10p 92.00p 87.30p 88.00p 164582
25/04/2023 88.10p 91.90p 87.50p 88.20p 135023
24/04/2023 91.90p 91.90p 87.05p 90.30p 246569
21/04/2023 88.10p 92.00p 86.80p 90.50p 2866558
20/04/2023 90.20p 95.90p 88.70p 89.40p 104208
19/04/2023 92.10p 95.70p 90.30p 91.70p 130153
18/04/2023 93.00p 96.00p 91.00p 93.20p 153616
17/04/2023 91.20p 94.90p 90.20p 92.60p 162465
14/04/2023 91.30p 95.00p 90.00p 91.90p 174618
13/04/2023 92.50p 96.40p 91.10p 92.70p 383113
12/04/2023 91.60p 95.90p 89.60p 91.80p 333358
11/04/2023 93.00p 95.40p 90.90p 90.90p 339197
06/04/2023 93.60p 98.40p 93.00p 94.00p 457747
05/04/2023 97.40p 98.70p 93.00p 93.70p 1226689
04/04/2023 97.00p 98.31p 93.00p 96.90p 693468
03/04/2023 97.00p 97.00p 94.00p 95.50p 176880
31/03/2023 94.00p 96.00p 90.40p 95.30p 410892
30/03/2023 94.00p 94.00p 90.10p 91.20p 383274
29/03/2023 92.00p 95.80p 90.00p 91.30p 481609
28/03/2023 91.30p 95.40p 90.60p 92.00p 274844
27/03/2023 92.30p 95.90p 90.00p 90.60p 560676
24/03/2023 97.00p 97.00p 91.30p 93.00p 491288
23/03/2023 92.50p 96.50p 92.20p 94.00p 1203184
22/03/2023 93.10p 94.21p 91.20p 91.80p 575535
21/03/2023 92.10p 94.90p 92.00p 93.00p 513593
20/03/2023 92.80p 95.00p 91.10p 92.00p 661382
17/03/2023 89.60p 96.19p 89.60p 94.10p 594995
16/03/2023 91.70p 91.90p 87.00p 90.90p 189372
15/03/2023 89.00p 92.00p 87.67p 88.00p 488635
14/03/2023 88.30p 91.70p 87.39p 91.70p 263141
13/03/2023 89.90p 91.90p 86.40p 89.00p 726747
10/03/2023 88.50p 90.30p 86.00p 88.80p 735908
09/03/2023 90.10p 94.40p 89.50p 90.20p 423431
08/03/2023 90.00p 94.20p 90.00p 90.70p 460851
07/03/2023 101.00p 101.00p 90.00p 90.80p 1288642
06/03/2023 93.40p 99.90p 91.05p 97.00p 533827
03/03/2023 90.50p 93.40p 88.00p 92.10p 6768415
02/03/2023 91.00p 93.10p 88.00p 90.50p 372497
01/03/2023 91.00p 93.80p 89.80p 90.50p 321715
28/02/2023 88.00p 93.60p 88.00p 90.50p 428994
27/02/2023 90.70p 93.90p 88.00p 89.80p 609671
24/02/2023 91.10p 93.90p 90.67p 91.40p 229508
23/02/2023 92.40p 94.00p 90.00p 92.80p 410120
22/02/2023 93.00p 95.90p 89.20p 90.10p 706989
21/02/2023 95.10p 97.90p 92.00p 92.00p 275311
20/02/2023 95.10p 97.80p 93.61p 97.00p 217864
17/02/2023 97.70p 99.18p 92.00p 95.50p 546200
16/02/2023 100.00p 101.80p 98.70p 98.70p 341830
15/02/2023 99.00p 100.60p 97.43p 100.60p 692486
14/02/2023 101.80p 101.80p 97.50p 97.50p 468242
13/02/2023 97.00p 99.80p 97.00p 98.30p 311791
10/02/2023 104.00p 104.00p 97.20p 98.00p 377790
09/02/2023 102.00p 104.80p 100.60p 100.60p 632888
08/02/2023 102.80p 104.60p 100.00p 101.60p 352190
07/02/2023 103.40p 106.60p 101.00p 101.20p 681771
06/02/2023 109.00p 112.60p 103.00p 103.00p 628576
03/02/2023 104.80p 117.00p 102.56p 110.20p 1539605
02/02/2023 96.00p 105.42p 95.00p 105.40p 1187347
01/02/2023 92.90p 96.40p 91.10p 95.40p 275228
31/01/2023 90.00p 94.48p 87.54p 93.60p 1020422
30/01/2023 89.10p 91.00p 87.30p 88.80p 168493
27/01/2023 89.00p 90.90p 87.10p 89.00p 680172
26/01/2023 92.00p 92.00p 88.00p 88.20p 963901
25/01/2023 88.90p 90.00p 84.00p 87.70p 564854
24/01/2023 88.50p 89.90p 87.20p 89.00p 435362
23/01/2023 86.00p 91.90p 83.50p 88.50p 274478
20/01/2023 90.80p 91.90p 86.00p 86.20p 349134
19/01/2023 91.00p 93.20p 88.10p 89.10p 284264
18/01/2023 88.40p 94.97p 87.10p 92.60p 646112
17/01/2023 87.00p 91.00p 85.00p 88.30p 703597
16/01/2023 88.90p 95.00p 83.60p 84.00p 1996596
13/01/2023 81.50p 86.00p 81.50p 86.00p 382135
12/01/2023 85.30p 87.00p 81.60p 82.50p 312765
11/01/2023 88.00p 89.50p 84.20p 84.20p 265102
10/01/2023 87.00p 90.00p 86.12p 88.50p 474380
09/01/2023 85.00p 91.08p 83.50p 88.20p 459441
06/01/2023 84.50p 87.80p 84.10p 85.00p 63204
05/01/2023 82.10p 86.00p 82.10p 86.00p 197196
04/01/2023 82.90p 85.70p 81.10p 85.70p 252371
03/01/2023 85.80p 85.80p 81.10p 82.80p 154487
30/12/2022 83.00p 84.80p 81.60p 82.80p 71944
29/12/2022 79.30p 84.63p 79.10p 84.50p 160759
28/12/2022 81.50p 84.00p 79.50p 82.50p 193117
23/12/2022 82.00p 83.90p 81.50p 83.90p 146110
22/12/2022 85.00p 88.40p 82.40p 83.00p 163320
21/12/2022 85.00p 85.20p 83.10p 83.10p 238596
20/12/2022 85.00p 86.50p 83.20p 85.00p 254155
19/12/2022 86.90p 88.90p 84.20p 85.70p 122553
16/12/2022 88.00p 88.00p 83.63p 84.80p 1119216
15/12/2022 91.10p 93.90p 86.00p 86.30p 578282
14/12/2022 91.80p 94.90p 91.00p 92.10p 100848
13/12/2022 96.00p 96.00p 91.30p 92.60p 210976
12/12/2022 94.70p 95.90p 92.33p 93.50p 191513
09/12/2022 95.90p 97.90p 93.30p 95.00p 108049
08/12/2022 95.90p 97.90p 93.10p 93.10p 88189
07/12/2022 96.00p 97.30p 93.10p 94.20p 125709
06/12/2022 96.50p 97.70p 93.60p 95.40p 160265
05/12/2022 93.00p 96.90p 92.00p 96.40p 325844
02/12/2022 97.80p 97.80p 92.50p 93.00p 326718
01/12/2022 98.80p 99.00p 94.60p 95.70p 242595
30/11/2022 95.00p 97.90p 94.65p 96.90p 262779
29/11/2022 96.00p 99.00p 93.60p 95.50p 638134
28/11/2022 95.00p 97.30p 93.10p 97.10p 183949
25/11/2022 93.50p 96.30p 93.00p 96.30p 273263
24/11/2022 92.00p 93.60p 90.10p 93.20p 166432
23/11/2022 89.60p 94.30p 85.10p 93.30p 330268
22/11/2022 87.00p 89.70p 82.10p 88.20p 754497
21/11/2022 87.10p 87.90p 84.70p 86.50p 108548
18/11/2022 84.00p 87.90p 84.00p 87.50p 468630
17/11/2022 87.00p 87.20p 84.20p 86.70p 327799
16/11/2022 86.80p 86.80p 83.10p 85.10p 748456
15/11/2022 85.00p 85.00p 81.70p 82.60p 179332
14/11/2022 82.00p 85.00p 80.49p 85.00p 191666
11/11/2022 75.10p 85.80p 74.63p 82.50p 877244
10/11/2022 69.60p 75.00p 69.10p 74.60p 381669
09/11/2022 70.30p 72.90p 69.50p 70.40p 1928456
08/11/2022 70.30p 72.60p 69.10p 69.90p 215380
07/11/2022 73.80p 73.80p 69.73p 71.00p 246716
04/11/2022 73.70p 73.70p 69.40p 70.00p 387584
03/11/2022 72.10p 75.90p 70.35p 71.00p 3431757
02/11/2022 76.00p 76.00p 72.20p 72.70p 252906
01/11/2022 78.50p 78.90p 72.72p 73.60p 358906
31/10/2022 77.00p 79.90p 75.10p 76.00p 265665
28/10/2022 78.30p 80.80p 76.00p 76.20p 211958
27/10/2022 80.50p 80.50p 76.86p 77.00p 546912
26/10/2022 79.00p 80.90p 76.60p 78.50p 329816
25/10/2022 77.00p 80.62p 75.10p 79.20p 81266
24/10/2022 77.00p 77.90p 74.74p 77.50p 98566
21/10/2022 77.80p 79.90p 75.00p 75.90p 346147
20/10/2022 74.60p 78.00p 74.50p 77.90p 292825
19/10/2022 79.00p 82.70p 75.90p 77.00p 216254
18/10/2022 80.00p 83.00p 79.00p 79.00p 290251
17/10/2022 79.90p 80.74p 75.70p 79.40p 298362
14/10/2022 78.80p 79.90p 75.50p 77.00p 206840
13/10/2022 77.60p 79.00p 74.00p 78.80p 314031
12/10/2022 79.70p 83.20p 76.40p 77.00p 168213
11/10/2022 81.60p 85.40p 77.50p 79.70p 173130
10/10/2022 88.20p 89.70p 81.10p 81.40p 376278
07/10/2022 88.00p 90.10p 85.20p 87.00p 154126
06/10/2022 85.90p 88.30p 80.80p 88.30p 263870
05/10/2022 85.60p 85.80p 82.70p 85.60p 99254
04/10/2022 84.00p 85.53p 81.87p 84.90p 233246
03/10/2022 83.90p 85.80p 81.28p 84.00p 66879
30/09/2022 86.00p 86.80p 83.00p 85.00p 168803

*Close Price adjusted for both dividends and splits