7Digital Group (7DIG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 7Digital Group

Date Open High Low Close* Volume
30/03/2023 0.69p 0.69p 0.69p 0.69p 0
29/03/2023 0.69p 0.70p 0.68p 0.69p 6548569
28/03/2023 0.69p 0.69p 0.68p 0.69p 3175360
27/03/2023 0.69p 0.70p 0.68p 0.69p 3798003
24/03/2023 0.69p 0.70p 0.68p 0.69p 5235476
23/03/2023 0.69p 0.70p 0.68p 0.69p 1542450
22/03/2023 0.69p 0.70p 0.68p 0.69p 3555286
21/03/2023 0.69p 0.70p 0.68p 0.69p 1231599
20/03/2023 0.69p 0.70p 0.69p 0.69p 697810
17/03/2023 0.69p 0.69p 0.69p 0.69p 1512208
16/03/2023 0.69p 0.70p 0.69p 0.69p 391596
15/03/2023 0.69p 0.70p 0.69p 0.69p 4347195
14/03/2023 0.69p 0.69p 0.69p 0.69p 261435
13/03/2023 0.68p 0.70p 0.68p 0.69p 2721988
10/03/2023 0.68p 0.69p 0.67p 0.68p 5504539
09/03/2023 0.68p 0.69p 0.68p 0.68p 750187
08/03/2023 0.68p 0.69p 0.68p 0.68p 2865661
07/03/2023 0.68p 0.69p 0.68p 0.68p 2873691
06/03/2023 0.68p 0.69p 0.68p 0.68p 21550124
03/03/2023 0.68p 0.69p 0.68p 0.68p 1087377
02/03/2023 0.68p 0.69p 0.67p 0.68p 3769064
01/03/2023 0.68p 0.69p 0.67p 0.68p 4864624
28/02/2023 0.69p 0.69p 0.67p 0.68p 4378422
27/02/2023 0.69p 0.70p 0.67p 0.69p 15338437
24/02/2023 0.69p 0.70p 0.68p 0.69p 5068518
23/02/2023 0.69p 0.70p 0.68p 0.69p 65797740
22/02/2023 0.69p 0.70p 0.68p 0.69p 14952469
21/02/2023 0.69p 0.70p 0.67p 0.69p 20091958
20/02/2023 0.69p 0.70p 0.67p 0.69p 2773244
17/02/2023 0.68p 0.70p 0.65p 0.69p 17290726
16/02/2023 0.68p 0.70p 0.65p 0.68p 2616839
15/02/2023 0.68p 0.68p 0.65p 0.68p 9739087
14/02/2023 0.68p 0.70p 0.65p 0.68p 23495200
13/02/2023 0.68p 0.68p 0.66p 0.68p 14972677
10/02/2023 0.68p 0.68p 0.66p 0.68p 66684648
09/02/2023 0.68p 0.68p 0.66p 0.68p 94215856
08/02/2023 0.33p 0.70p 0.33p 0.68p 97966160
07/02/2023 0.33p 0.34p 0.32p 0.33p 911467
06/02/2023 0.33p 0.35p 0.32p 0.33p 150484
03/02/2023 0.33p 0.35p 0.32p 0.33p 679340
02/02/2023 0.33p 0.34p 0.32p 0.33p 794979
01/02/2023 0.33p 0.35p 0.31p 0.33p 1571997
31/01/2023 0.33p 0.35p 0.31p 0.33p 371436
30/01/2023 0.30p 0.34p 0.30p 0.33p 2496213
27/01/2023 0.30p 0.35p 0.27p 0.30p 2511003
26/01/2023 0.30p 0.33p 0.30p 0.30p 2005211
25/01/2023 0.30p 0.30p 0.27p 0.30p 12430
24/01/2023 0.30p 0.32p 0.27p 0.30p 1076222
23/01/2023 0.30p 0.32p 0.27p 0.30p 275719
20/01/2023 0.28p 0.30p 0.27p 0.30p 913038
19/01/2023 0.28p 0.29p 0.25p 0.28p 1758367
18/01/2023 0.28p 0.30p 0.27p 0.28p 3989328
17/01/2023 0.33p 0.33p 0.28p 0.29p 5895290
16/01/2023 0.33p 0.33p 0.30p 0.33p 1634065
13/01/2023 0.33p 0.33p 0.33p 0.33p 865626
12/01/2023 0.33p 0.33p 0.30p 0.33p 1144603
11/01/2023 0.35p 0.35p 0.30p 0.33p 3037150
10/01/2023 0.35p 0.35p 0.32p 0.35p 787787
09/01/2023 0.33p 0.35p 0.30p 0.35p 266706
06/01/2023 0.35p 0.35p 0.30p 0.33p 1839817
05/01/2023 0.33p 0.35p 0.32p 0.35p 45285
04/01/2023 0.33p 0.34p 0.30p 0.33p 1041972
03/01/2023 0.35p 0.40p 0.30p 0.33p 3082907
30/12/2022 0.35p 0.35p 0.31p 0.35p 154630
29/12/2022 0.35p 0.36p 0.31p 0.35p 235131
28/12/2022 0.35p 0.40p 0.31p 0.35p 1670628
23/12/2022 0.35p 0.37p 0.32p 0.35p 66290
22/12/2022 0.38p 0.40p 0.35p 0.38p 1206969
21/12/2022 0.38p 0.39p 0.35p 0.38p 1310844
20/12/2022 0.40p 0.42p 0.36p 0.38p 1238740
19/12/2022 0.40p 0.42p 0.37p 0.40p 1323256
16/12/2022 0.38p 0.41p 0.37p 0.40p 2730828
15/12/2022 0.38p 0.40p 0.36p 0.38p 1854824
14/12/2022 0.38p 0.40p 0.36p 0.38p 946039
13/12/2022 0.40p 0.42p 0.36p 0.38p 321701
12/12/2022 0.40p 0.42p 0.36p 0.40p 814295
09/12/2022 0.40p 0.40p 0.36p 0.40p 4332906
08/12/2022 0.40p 0.40p 0.36p 0.40p 1799403
07/12/2022 0.40p 0.42p 0.35p 0.40p 5701558
06/12/2022 0.33p 0.44p 0.33p 0.40p 15296819
05/12/2022 0.34p 0.37p 0.33p 0.33p 1793677
02/12/2022 0.35p 0.37p 0.33p 0.34p 1394235
01/12/2022 0.33p 0.35p 0.32p 0.35p 4055034
30/11/2022 0.33p 0.35p 0.31p 0.33p 5812226
29/11/2022 0.33p 0.35p 0.30p 0.33p 2048007
28/11/2022 0.30p 0.39p 0.30p 0.33p 14895079
25/11/2022 0.30p 0.34p 0.29p 0.30p 241362
24/11/2022 0.30p 0.34p 0.28p 0.30p 2034310
23/11/2022 0.30p 0.32p 0.29p 0.30p 27499
22/11/2022 0.30p 0.33p 0.28p 0.30p 305907
21/11/2022 0.30p 0.30p 0.28p 0.30p 119380
18/11/2022 0.30p 0.33p 0.27p 0.30p 995896
17/11/2022 0.30p 0.34p 0.28p 0.30p 597286
16/11/2022 0.30p 0.34p 0.28p 0.30p 753357
15/11/2022 0.30p 0.33p 0.28p 0.30p 1129725
14/11/2022 0.30p 0.34p 0.26p 0.30p 1980886
11/11/2022 0.30p 0.33p 0.26p 0.30p 430263
10/11/2022 0.28p 0.32p 0.25p 0.30p 6336852
09/11/2022 0.28p 0.29p 0.25p 0.28p 1087824
08/11/2022 0.28p 0.30p 0.25p 0.28p 1647830
07/11/2022 0.28p 0.28p 0.25p 0.28p 1012425
04/11/2022 0.28p 0.29p 0.26p 0.28p 819280
03/11/2022 0.30p 0.30p 0.25p 0.28p 1085096
02/11/2022 0.30p 0.30p 0.25p 0.30p 1682426
01/11/2022 0.28p 0.30p 0.26p 0.30p 9260500
31/10/2022 0.30p 0.31p 0.28p 0.28p 3106405
28/10/2022 0.33p 0.33p 0.28p 0.30p 5663675
27/10/2022 0.35p 0.35p 0.30p 0.33p 1331387
26/10/2022 0.35p 0.37p 0.30p 0.35p 2799615
25/10/2022 0.30p 0.39p 0.29p 0.35p 10682275
24/10/2022 0.30p 0.32p 0.28p 0.30p 6356899
21/10/2022 0.33p 0.33p 0.27p 0.30p 10582687
20/10/2022 0.40p 0.42p 0.29p 0.33p 57620720
19/10/2022 0.23p 0.59p 0.21p 0.38p 271586752
18/10/2022 0.23p 0.23p 0.21p 0.23p 666025
17/10/2022 0.23p 0.24p 0.21p 0.23p 232267
14/10/2022 0.23p 0.24p 0.21p 0.23p 84714
13/10/2022 0.23p 0.24p 0.21p 0.23p 648428
12/10/2022 0.23p 0.24p 0.21p 0.23p 3750000
11/10/2022 0.23p 0.24p 0.22p 0.23p 553422
10/10/2022 0.24p 0.24p 0.23p 0.23p 274091
07/10/2022 0.24p 0.25p 0.22p 0.23p 2517973
06/10/2022 0.24p 0.25p 0.22p 0.24p 1496904
05/10/2022 0.24p 0.25p 0.22p 0.24p 471055
04/10/2022 0.24p 0.25p 0.22p 0.24p 3525008
03/10/2022 0.24p 0.25p 0.23p 0.24p 342430
30/09/2022 0.24p 0.25p 0.23p 0.24p 2273830
29/09/2022 0.24p 0.24p 0.22p 0.24p 5078659
28/09/2022 0.19p 0.25p 0.18p 0.24p 23374332
27/09/2022 0.19p 0.20p 0.19p 0.19p 1409458
26/09/2022 0.19p 0.20p 0.17p 0.19p 3312692
23/09/2022 0.20p 0.22p 0.17p 0.19p 6774809
22/09/2022 0.21p 0.21p 0.17p 0.20p 2868678
21/09/2022 0.23p 0.25p 0.20p 0.21p 2693713
20/09/2022 0.23p 0.25p 0.21p 0.23p 163670
19/09/2022 0.23p 0.25p 0.23p 0.23p 4073
16/09/2022 0.23p 0.25p 0.23p 0.23p 4073
15/09/2022 0.23p 0.25p 0.20p 0.23p 25500
14/09/2022 0.23p 0.25p 0.22p 0.23p 260552
13/09/2022 0.23p 0.25p 0.22p 0.23p 1016781
12/09/2022 0.23p 0.25p 0.22p 0.23p 649871
09/09/2022 0.23p 0.24p 0.22p 0.23p 429989
08/09/2022 0.23p 0.25p 0.22p 0.23p 297088
07/09/2022 0.23p 0.25p 0.22p 0.23p 448600
06/09/2022 0.21p 0.24p 0.21p 0.23p 6116223
05/09/2022 0.21p 0.21p 0.21p 0.21p 3047772
02/09/2022 0.21p 0.21p 0.21p 0.21p 70116
01/09/2022 0.22p 0.22p 0.21p 0.21p 709973
31/08/2022 0.22p 0.22p 0.21p 0.22p 32356
30/08/2022 0.22p 0.23p 0.21p 0.22p 653496
29/08/2022 0.22p 0.23p 0.21p 0.22p 1033960
26/08/2022 0.22p 0.23p 0.21p 0.22p 1033960
25/08/2022 0.23p 0.25p 0.20p 0.22p 3403971
24/08/2022 0.23p 0.24p 0.22p 0.23p 1796611
23/08/2022 0.24p 0.25p 0.21p 0.23p 1398621
22/08/2022 0.25p 0.26p 0.23p 0.24p 972078
19/08/2022 0.25p 0.25p 0.23p 0.25p 585781
18/08/2022 0.28p 0.29p 0.23p 0.25p 8772774
17/08/2022 0.28p 0.29p 0.26p 0.28p 490295
16/08/2022 0.25p 0.30p 0.25p 0.28p 1385171
15/08/2022 0.25p 0.27p 0.23p 0.25p 1123533
12/08/2022 0.25p 0.27p 0.23p 0.25p 6685268
11/08/2022 0.23p 0.27p 0.22p 0.25p 6280462
10/08/2022 0.23p 0.24p 0.22p 0.23p 1492929
09/08/2022 0.23p 0.24p 0.22p 0.23p 2014480
08/08/2022 0.23p 0.24p 0.22p 0.23p 3113782
05/08/2022 0.23p 0.24p 0.22p 0.23p 1890668
04/08/2022 0.25p 0.25p 0.22p 0.23p 4943358
03/08/2022 0.25p 0.27p 0.24p 0.25p 2405102
02/08/2022 0.25p 0.25p 0.24p 0.25p 483167
01/08/2022 0.25p 0.26p 0.24p 0.25p 1899174
29/07/2022 0.25p 0.27p 0.24p 0.25p 7553377
28/07/2022 0.28p 0.30p 0.24p 0.25p 4087005
27/07/2022 0.28p 0.28p 0.25p 0.28p 5049001
26/07/2022 0.28p 0.28p 0.26p 0.28p 2528504
25/07/2022 0.23p 0.34p 0.22p 0.28p 42919556
22/07/2022 0.20p 0.25p 0.19p 0.23p 16066585
21/07/2022 0.16p 0.22p 0.14p 0.20p 9017798
20/07/2022 0.16p 0.17p 0.14p 0.16p 852397
19/07/2022 0.18p 0.18p 0.14p 0.16p 4234188
18/07/2022 0.18p 0.19p 0.16p 0.18p 1193453
15/07/2022 0.18p 0.19p 0.16p 0.18p 373174
14/07/2022 0.18p 0.19p 0.16p 0.18p 6284037
13/07/2022 0.18p 0.19p 0.17p 0.18p 1875837
12/07/2022 0.18p 0.19p 0.16p 0.18p 1922726
11/07/2022 0.18p 0.22p 0.18p 0.18p 10188316
08/07/2022 0.18p 0.18p 0.16p 0.18p 592410
07/07/2022 0.18p 0.18p 0.15p 0.18p 77373
06/07/2022 0.18p 0.18p 0.18p 0.18p 1073452
05/07/2022 0.18p 0.19p 0.16p 0.18p 3105677
04/07/2022 0.18p 0.19p 0.16p 0.18p 824784
01/07/2022 0.18p 0.19p 0.16p 0.18p 1875453
30/06/2022 0.24p 0.25p 0.17p 0.18p 21093560
29/06/2022 0.26p 0.27p 0.24p 0.26p 2745273
28/06/2022 0.26p 0.28p 0.24p 0.26p 2139340
27/06/2022 0.23p 0.29p 0.23p 0.26p 4080635
24/06/2022 0.23p 0.25p 0.22p 0.23p 465906
23/06/2022 0.23p 0.25p 0.22p 0.23p 1476646
22/06/2022 0.23p 0.24p 0.22p 0.23p 1235568
21/06/2022 0.23p 0.23p 0.23p 0.23p 0

*Close Price adjusted for both dividends and splits