DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/12/2021 186.00p 187.80p 176.80p 178.60p 375540
13/12/2021 195.00p 195.00p 184.80p 186.00p 242388
10/12/2021 190.20p 190.93p 183.80p 186.60p 333095
09/12/2021 188.00p 191.40p 185.60p 189.00p 409150
08/12/2021 193.60p 193.60p 189.52p 189.60p 434342
07/12/2021 187.80p 194.00p 187.80p 192.40p 530036
06/12/2021 197.00p 197.00p 182.80p 188.40p 499413
03/12/2021 189.00p 196.80p 185.20p 189.60p 429900
02/12/2021 188.60p 192.40p 185.20p 188.20p 675171
01/12/2021 192.00p 196.26p 189.40p 191.60p 847466
30/11/2021 184.40p 196.60p 181.03p 194.00p 1217502
29/11/2021 178.00p 186.00p 176.20p 184.40p 538831
26/11/2021 175.00p 176.80p 166.60p 174.00p 1298746
25/11/2021 175.00p 175.88p 172.00p 174.00p 4066232
24/11/2021 182.40p 183.80p 169.66p 172.00p 2916816
23/11/2021 195.00p 195.00p 182.00p 182.00p 934898
22/11/2021 197.20p 197.20p 190.20p 190.60p 514514
19/11/2021 200.00p 200.00p 190.00p 194.00p 683867
18/11/2021 189.40p 197.04p 187.10p 193.60p 2034387
17/11/2021 205.00p 208.50p 187.00p 192.20p 4572840
16/11/2021 252.00p 252.00p 197.00p 200.00p 3306213
15/11/2021 250.00p 250.00p 246.00p 250.00p 249784
12/11/2021 250.00p 250.50p 240.00p 249.00p 270243
11/11/2021 244.00p 249.50p 240.50p 248.50p 217761
10/11/2021 242.00p 252.00p 240.50p 242.50p 219196
09/11/2021 244.50p 250.00p 242.50p 247.50p 214203
08/11/2021 245.00p 252.50p 242.50p 244.50p 311771
05/11/2021 248.00p 250.50p 245.50p 250.50p 1198783
04/11/2021 247.00p 250.50p 242.50p 248.00p 447692
03/11/2021 248.50p 249.00p 245.00p 247.00p 332627
02/11/2021 239.50p 249.00p 238.95p 248.00p 651347
01/11/2021 235.00p 244.50p 235.00p 240.00p 477465
29/10/2021 242.50p 245.00p 233.50p 240.50p 546490
28/10/2021 243.50p 248.00p 242.50p 245.00p 196431
27/10/2021 250.50p 250.50p 244.50p 246.00p 246476
26/10/2021 251.00p 251.00p 245.00p 249.00p 549220
25/10/2021 253.00p 253.00p 245.20p 250.00p 1373406
22/10/2021 250.50p 251.30p 243.00p 248.50p 1152537
21/10/2021 249.00p 250.00p 244.00p 246.00p 149319
20/10/2021 250.50p 252.50p 247.00p 247.00p 273542
19/10/2021 242.50p 252.65p 242.50p 252.00p 153172
18/10/2021 250.50p 252.50p 245.50p 248.50p 812210
15/10/2021 259.00p 259.00p 246.00p 250.50p 276403
14/10/2021 249.50p 257.00p 247.50p 252.00p 548773
13/10/2021 237.00p 250.50p 233.00p 247.00p 723330
12/10/2021 228.50p 237.00p 227.50p 233.00p 318208
11/10/2021 230.00p 230.00p 224.00p 230.00p 507173
08/10/2021 227.00p 234.00p 227.00p 228.00p 317662
07/10/2021 230.00p 234.50p 225.83p 233.00p 969747
06/10/2021 242.50p 248.50p 227.00p 228.50p 884750
05/10/2021 245.00p 247.08p 241.00p 246.50p 444917
04/10/2021 237.00p 243.57p 232.00p 242.00p 558356
01/10/2021 239.50p 241.50p 235.00p 239.50p 430264
30/09/2021 244.50p 246.50p 237.00p 241.00p 325880
29/09/2021 241.50p 249.00p 239.00p 243.00p 331246
28/09/2021 254.50p 254.50p 238.50p 242.50p 805621
27/09/2021 256.00p 264.50p 247.00p 249.50p 416873
24/09/2021 270.00p 270.00p 256.25p 258.50p 257281
23/09/2021 256.00p 268.00p 254.36p 264.00p 979578
22/09/2021 262.00p 262.00p 244.00p 253.50p 938827
21/09/2021 259.00p 260.50p 257.00p 260.00p 383839
20/09/2021 263.00p 266.00p 256.50p 257.50p 460532
17/09/2021 268.00p 269.62p 264.50p 265.50p 166883
16/09/2021 262.50p 266.50p 262.13p 266.50p 150018
15/09/2021 268.50p 273.50p 261.50p 263.50p 3131426
14/09/2021 264.00p 274.00p 260.50p 272.50p 445054
13/09/2021 274.00p 277.50p 255.41p 262.50p 604856
10/09/2021 274.50p 279.00p 269.25p 277.50p 816458
09/09/2021 272.00p 277.50p 267.58p 270.50p 501737
08/09/2021 275.50p 279.50p 273.00p 275.50p 406178
07/09/2021 279.00p 279.00p 273.00p 276.00p 333738
06/09/2021 285.00p 285.00p 273.58p 278.00p 370717
03/09/2021 283.00p 290.00p 278.00p 282.50p 305959
02/09/2021 294.50p 295.00p 283.00p 285.00p 361852
01/09/2021 285.00p 292.50p 277.50p 291.50p 566641
31/08/2021 283.00p 287.50p 277.04p 283.50p 1690673
30/08/2021 280.00p 283.50p 276.89p 280.00p 518254
27/08/2021 280.00p 283.50p 276.89p 280.00p 468254
26/08/2021 274.50p 281.50p 274.50p 277.50p 569743
25/08/2021 281.00p 283.00p 275.00p 275.00p 344330
24/08/2021 282.00p 283.42p 277.45p 281.50p 824118
23/08/2021 271.00p 283.80p 265.00p 283.50p 1296358
20/08/2021 262.00p 271.50p 262.00p 271.50p 1163631
19/08/2021 272.00p 272.00p 263.76p 265.00p 299511
18/08/2021 266.00p 272.00p 262.00p 268.00p 445787
17/08/2021 262.50p 265.00p 258.00p 261.00p 204158
16/08/2021 257.50p 264.50p 256.50p 261.00p 298584
13/08/2021 260.00p 260.00p 256.97p 257.00p 258489
12/08/2021 258.50p 258.50p 254.50p 258.00p 237540
11/08/2021 260.00p 262.73p 255.00p 255.50p 240883
10/08/2021 258.50p 261.50p 257.50p 259.50p 537557
09/08/2021 256.50p 264.50p 256.00p 260.00p 645838
06/08/2021 259.50p 259.72p 255.00p 257.00p 350775
05/08/2021 259.50p 259.50p 255.50p 259.00p 671256
04/08/2021 252.00p 256.50p 246.00p 256.00p 463208
03/08/2021 248.00p 252.26p 242.50p 251.50p 2658656
02/08/2021 249.50p 250.00p 240.50p 247.50p 2033685
30/07/2021 242.50p 249.00p 240.00p 248.00p 620317
29/07/2021 248.50p 248.50p 240.50p 244.00p 303749
28/07/2021 244.50p 247.50p 241.50p 245.00p 914481
27/07/2021 249.50p 249.50p 244.00p 246.00p 475459
26/07/2021 245.50p 255.00p 245.50p 250.00p 412349
23/07/2021 255.50p 259.00p 248.00p 250.00p 213071
22/07/2021 254.50p 255.00p 242.50p 254.50p 375047
21/07/2021 247.00p 252.00p 241.00p 242.50p 357756
20/07/2021 237.00p 247.00p 231.50p 247.00p 792590
19/07/2021 232.00p 237.00p 229.50p 237.00p 546891
16/07/2021 226.50p 234.50p 226.50p 230.00p 297755
15/07/2021 238.00p 238.00p 225.50p 230.00p 256644
14/07/2021 232.50p 234.63p 228.50p 230.00p 239857
13/07/2021 230.00p 234.00p 229.00p 232.50p 874578
12/07/2021 231.50p 234.00p 226.00p 230.00p 388634
09/07/2021 240.50p 241.00p 227.00p 229.50p 377315
08/07/2021 244.00p 244.00p 235.10p 236.00p 575108
07/07/2021 232.00p 243.50p 225.50p 242.00p 613794
06/07/2021 233.50p 235.50p 229.50p 233.00p 418419
05/07/2021 220.00p 236.00p 220.00p 233.00p 657793
02/07/2021 230.00p 232.00p 228.15p 229.00p 314670
01/07/2021 230.00p 232.00p 227.50p 231.50p 400745
30/06/2021 229.00p 232.00p 228.00p 231.00p 502050
29/06/2021 230.00p 230.00p 225.45p 230.00p 711050
28/06/2021 223.50p 229.00p 223.50p 228.00p 843664
25/06/2021 228.00p 229.50p 222.00p 224.00p 515964
24/06/2021 225.00p 230.00p 219.52p 229.50p 233465
23/06/2021 223.00p 225.00p 217.36p 225.00p 641484
22/06/2021 220.00p 220.00p 213.17p 216.50p 141754
21/06/2021 219.50p 221.00p 213.00p 216.50p 408852
18/06/2021 214.00p 224.00p 212.00p 220.00p 731120
17/06/2021 217.50p 222.00p 215.00p 220.00p 498690
16/06/2021 219.00p 225.50p 218.00p 219.00p 317823
15/06/2021 225.00p 229.50p 220.92p 224.00p 217634
14/06/2021 223.00p 227.00p 219.00p 225.50p 290766
11/06/2021 226.00p 227.00p 218.00p 225.50p 190914
10/06/2021 224.50p 225.50p 218.50p 225.00p 212941
09/06/2021 224.50p 226.50p 223.52p 225.00p 107082
08/06/2021 225.00p 227.50p 222.00p 225.00p 240379
07/06/2021 225.00p 227.12p 223.13p 225.00p 306074
04/06/2021 222.00p 228.50p 222.00p 227.50p 669326
03/06/2021 223.50p 224.50p 219.00p 223.00p 251430
02/06/2021 223.50p 225.00p 218.50p 224.00p 365357
01/06/2021 222.00p 227.00p 222.00p 224.00p 331509
31/05/2021 221.00p 227.50p 214.50p 223.50p 1393928
28/05/2021 221.00p 227.50p 214.50p 223.50p 1393928
27/05/2021 218.50p 224.00p 216.50p 218.50p 7966948
26/05/2021 214.00p 223.00p 208.76p 221.00p 1572915
25/05/2021 216.50p 216.50p 210.50p 213.00p 636890
24/05/2021 209.50p 216.00p 201.50p 211.50p 2400518
21/05/2021 199.80p 210.00p 197.12p 209.00p 815112
20/05/2021 197.20p 201.00p 192.71p 199.00p 442153
19/05/2021 194.60p 199.80p 191.40p 193.80p 1857602
18/05/2021 192.80p 200.50p 191.00p 198.20p 907596
17/05/2021 201.00p 201.00p 190.80p 192.60p 373947
14/05/2021 197.00p 205.00p 192.40p 193.80p 423159
13/05/2021 202.50p 204.00p 195.40p 196.00p 542821
12/05/2021 195.20p 201.50p 193.00p 199.00p 1199393
11/05/2021 192.20p 196.80p 187.00p 192.40p 627736
10/05/2021 191.80p 196.40p 190.30p 191.40p 372030
07/05/2021 190.00p 200.00p 189.00p 191.00p 434038
06/05/2021 196.80p 200.00p 189.00p 191.00p 491594
05/05/2021 201.00p 201.50p 194.80p 197.60p 467269
04/05/2021 195.00p 201.50p 191.80p 199.40p 614739
30/04/2021 188.60p 190.20p 181.20p 190.00p 268597
29/04/2021 184.80p 188.60p 179.87p 188.00p 460970
28/04/2021 180.40p 185.00p 175.20p 182.40p 460788
27/04/2021 184.80p 184.80p 175.20p 181.60p 171687
26/04/2021 184.00p 184.60p 179.69p 181.00p 168613
23/04/2021 183.40p 184.40p 180.80p 184.20p 355509
22/04/2021 181.20p 184.61p 177.60p 183.00p 237642
21/04/2021 177.40p 182.20p 177.00p 181.20p 190903
20/04/2021 179.00p 182.83p 178.00p 179.40p 435142
19/04/2021 170.20p 183.85p 170.20p 179.80p 592661
16/04/2021 172.80p 174.60p 163.20p 174.00p 411347
15/04/2021 168.00p 172.00p 165.60p 172.00p 988799
14/04/2021 168.00p 170.00p 166.00p 168.00p 473407
13/04/2021 169.00p 171.20p 165.40p 168.00p 645150
12/04/2021 168.80p 172.00p 167.40p 172.00p 636784
09/04/2021 168.00p 171.47p 166.40p 169.00p 601241
08/04/2021 173.40p 173.40p 167.71p 169.00p 1077995
07/04/2021 160.40p 171.80p 160.40p 169.40p 660879
06/04/2021 168.00p 170.00p 161.60p 168.00p 727625
02/04/2021 160.00p 172.00p 160.00p 167.60p 387658
01/04/2021 160.00p 172.00p 160.00p 167.60p 387658
31/03/2021 172.50p 172.50p 165.00p 167.00p 221242
30/03/2021 169.50p 173.00p 167.00p 168.00p 251651
29/03/2021 169.50p 172.50p 167.50p 170.00p 250760
26/03/2021 169.50p 173.00p 167.00p 168.00p 273124
25/03/2021 172.00p 174.00p 169.00p 169.00p 574622
24/03/2021 174.00p 176.00p 171.00p 174.50p 560248
23/03/2021 171.50p 175.50p 171.50p 175.00p 355052
22/03/2021 174.00p 177.00p 171.64p 175.00p 671436
19/03/2021 170.00p 175.00p 170.00p 174.00p 236070
18/03/2021 173.00p 174.50p 171.50p 174.00p 182307
17/03/2021 170.00p 174.96p 169.00p 172.50p 297847
16/03/2021 179.00p 179.00p 169.50p 173.50p 519834
15/03/2021 179.00p 179.00p 171.50p 176.00p 497789
12/03/2021 174.50p 177.19p 171.00p 172.00p 286340
11/03/2021 171.00p 176.90p 166.50p 173.50p 425738
10/03/2021 169.00p 172.00p 166.00p 170.00p 324825
09/03/2021 172.50p 175.00p 170.00p 171.00p 1721905
08/03/2021 175.00p 175.00p 169.00p 172.50p 1003275

*Close Price adjusted for both dividends and splits