DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/01/2024 97.00p 101.60p 94.80p 97.80p 721408
30/01/2024 97.50p 100.00p 96.60p 96.60p 348029
29/01/2024 100.00p 101.40p 96.70p 98.20p 190028
26/01/2024 99.30p 100.60p 98.10p 98.90p 111801
25/01/2024 100.00p 101.40p 98.50p 99.00p 131483
24/01/2024 99.70p 102.00p 96.20p 100.00p 271642
23/01/2024 100.60p 102.80p 97.60p 99.00p 433038
22/01/2024 103.00p 103.00p 98.20p 99.80p 720521
19/01/2024 102.80p 102.80p 99.30p 99.30p 629483
18/01/2024 99.30p 102.80p 98.30p 102.60p 1050627
17/01/2024 99.50p 103.00p 99.30p 100.60p 307282
16/01/2024 100.80p 103.80p 100.40p 101.40p 119547
15/01/2024 104.00p 104.20p 100.00p 100.20p 107116
12/01/2024 99.90p 104.00p 99.90p 104.00p 360570
11/01/2024 100.20p 103.00p 99.00p 101.20p 371137
10/01/2024 102.80p 102.80p 100.20p 100.20p 193709
09/01/2024 105.40p 108.00p 100.20p 101.00p 339471
08/01/2024 102.00p 106.80p 100.00p 106.40p 454408
05/01/2024 102.00p 102.00p 98.60p 100.00p 481319
04/01/2024 99.10p 101.40p 97.07p 101.00p 434608
03/01/2024 99.60p 99.60p 95.60p 98.60p 400138
02/01/2024 98.50p 102.60p 97.00p 97.10p 271323
29/12/2023 101.60p 104.80p 98.10p 98.90p 69769
28/12/2023 101.60p 105.00p 101.40p 101.40p 82332
27/12/2023 99.50p 105.00p 98.10p 102.80p 124683
22/12/2023 99.50p 101.60p 99.04p 100.00p 199314
21/12/2023 100.00p 100.00p 96.40p 99.60p 56244
20/12/2023 97.00p 99.30p 92.10p 99.00p 350836
19/12/2023 97.00p 97.00p 91.30p 96.30p 164075
18/12/2023 97.00p 97.00p 92.00p 94.60p 156884
15/12/2023 97.00p 97.00p 92.40p 94.80p 100617
14/12/2023 97.00p 97.00p 94.00p 95.00p 83651
13/12/2023 102.00p 102.00p 92.27p 93.90p 1095153
12/12/2023 99.00p 100.80p 96.86p 98.70p 1308906
11/12/2023 94.00p 97.50p 94.00p 97.50p 321490
08/12/2023 98.10p 98.10p 94.00p 95.10p 180482
07/12/2023 97.00p 97.00p 93.50p 95.40p 218778
06/12/2023 93.90p 96.80p 93.20p 94.70p 277720
05/12/2023 94.00p 95.60p 90.65p 95.60p 260588
04/12/2023 92.80p 93.10p 90.45p 90.80p 569240
01/12/2023 91.40p 92.70p 90.30p 90.40p 157022
30/11/2023 94.00p 94.00p 89.30p 89.60p 683696
29/11/2023 92.00p 94.50p 89.88p 94.50p 176878
28/11/2023 91.00p 93.20p 88.10p 89.40p 294513
27/11/2023 93.00p 93.60p 91.00p 91.00p 171207
24/11/2023 96.90p 101.00p 91.10p 91.40p 392053
23/11/2023 101.80p 103.80p 97.00p 97.00p 994021
22/11/2023 99.90p 102.80p 96.10p 102.20p 331349
21/11/2023 99.90p 102.80p 96.00p 96.40p 1410051
20/11/2023 95.10p 99.90p 95.10p 98.40p 326950
17/11/2023 95.00p 99.50p 94.30p 96.70p 1873105
16/11/2023 96.20p 98.90p 94.10p 95.50p 869880
15/11/2023 94.60p 98.90p 92.10p 97.00p 777801
14/11/2023 90.20p 95.50p 87.10p 94.60p 941899
13/11/2023 87.40p 91.60p 85.10p 90.00p 1415693
10/11/2023 84.30p 87.80p 83.10p 87.80p 308317
09/11/2023 86.90p 87.80p 85.20p 86.40p 379405
08/11/2023 86.20p 91.70p 85.00p 85.00p 392148
07/11/2023 81.60p 87.90p 78.50p 87.20p 641614
06/11/2023 81.90p 82.00p 79.10p 81.50p 322841
03/11/2023 79.70p 82.00p 78.10p 81.60p 722499
02/11/2023 73.10p 79.90p 72.46p 78.40p 398867
01/11/2023 71.10p 75.00p 71.00p 75.00p 868578
31/10/2023 70.10p 72.00p 70.10p 72.00p 1288185
30/10/2023 70.10p 72.00p 70.10p 71.00p 796432
27/10/2023 71.50p 72.00p 70.00p 70.50p 302415
26/10/2023 72.80p 74.00p 70.30p 71.30p 540496
25/10/2023 71.20p 74.20p 70.10p 72.70p 339477
24/10/2023 71.80p 73.90p 69.30p 71.70p 826569
23/10/2023 72.10p 75.50p 70.00p 70.00p 1937783
20/10/2023 74.10p 75.68p 72.00p 72.80p 219917
19/10/2023 76.90p 76.90p 73.40p 75.90p 171484
18/10/2023 77.90p 78.00p 73.10p 75.10p 403493
17/10/2023 76.90p 77.90p 74.63p 75.70p 333530
16/10/2023 70.00p 75.11p 68.10p 74.50p 2102175
13/10/2023 70.00p 72.00p 68.55p 70.00p 2477931
12/10/2023 71.90p 72.90p 70.62p 71.00p 414456
11/10/2023 70.10p 73.50p 70.10p 71.50p 547054
10/10/2023 71.70p 74.40p 70.40p 71.70p 420924
09/10/2023 74.40p 74.50p 71.40p 72.00p 487009
06/10/2023 75.90p 76.00p 73.18p 73.60p 201309
05/10/2023 74.20p 76.33p 73.10p 74.60p 425262
04/10/2023 76.90p 77.00p 73.60p 73.60p 368659
03/10/2023 79.30p 79.80p 73.20p 75.00p 336943
02/10/2023 78.00p 79.90p 76.40p 76.40p 218611
29/09/2023 76.40p 79.90p 76.40p 77.60p 172207
28/09/2023 79.00p 82.90p 75.29p 76.70p 1222570
27/09/2023 78.60p 82.90p 77.10p 78.00p 130523
26/09/2023 79.70p 83.80p 78.60p 78.60p 122848
25/09/2023 82.30p 84.90p 79.20p 80.00p 244277
22/09/2023 83.40p 84.90p 79.30p 80.30p 767583
21/09/2023 84.90p 84.90p 82.12p 83.40p 173031
20/09/2023 84.90p 84.90p 81.60p 82.60p 146125
19/09/2023 81.00p 84.90p 81.00p 82.50p 169793
18/09/2023 85.00p 85.00p 80.20p 82.80p 182037
15/09/2023 82.00p 84.90p 81.00p 81.00p 87949
14/09/2023 81.70p 83.44p 80.10p 81.00p 298873
13/09/2023 81.80p 86.90p 81.00p 82.80p 75998
12/09/2023 82.70p 86.90p 81.50p 82.00p 153125
11/09/2023 83.00p 85.60p 82.10p 83.40p 200627
08/09/2023 86.20p 86.70p 82.10p 86.00p 63248
07/09/2023 87.00p 87.00p 83.11p 85.60p 278531
06/09/2023 86.00p 86.90p 82.00p 86.20p 133012
05/09/2023 83.00p 85.50p 82.10p 85.20p 173200
04/09/2023 83.10p 85.00p 83.00p 84.00p 69480
01/09/2023 84.90p 85.00p 82.00p 85.00p 83221
31/08/2023 82.50p 84.90p 81.60p 84.90p 485813
30/08/2023 81.50p 85.00p 81.50p 82.80p 1317578
29/08/2023 83.30p 85.00p 80.00p 82.00p 832959
25/08/2023 81.50p 84.60p 81.00p 83.00p 251588
24/08/2023 81.60p 84.08p 81.50p 82.20p 200736
23/08/2023 82.10p 84.90p 81.00p 83.30p 303950
22/08/2023 82.10p 84.80p 81.90p 83.00p 178737
21/08/2023 84.20p 87.90p 81.44p 82.40p 219024
18/08/2023 88.10p 91.90p 84.70p 86.00p 120412
17/08/2023 90.00p 93.80p 87.00p 87.80p 116780
16/08/2023 92.00p 95.90p 87.00p 89.50p 386174
15/08/2023 97.00p 97.00p 92.00p 92.90p 60528
14/08/2023 93.50p 96.80p 92.10p 93.50p 228164
11/08/2023 94.00p 96.50p 92.61p 94.90p 738709
10/08/2023 93.60p 95.00p 90.20p 94.30p 202903
09/08/2023 94.90p 95.00p 92.10p 94.00p 300371
08/08/2023 93.60p 94.90p 91.00p 92.30p 166909
07/08/2023 94.00p 94.99p 90.10p 93.80p 511968
04/08/2023 92.70p 94.90p 91.00p 91.40p 431293
03/08/2023 93.20p 94.90p 91.90p 93.80p 781613
02/08/2023 93.70p 95.90p 92.10p 93.60p 1729880
01/08/2023 93.00p 95.00p 92.20p 93.80p 120165
31/07/2023 92.60p 93.90p 90.40p 92.30p 177085
28/07/2023 88.20p 94.00p 88.00p 92.50p 370534
27/07/2023 91.70p 93.80p 90.00p 93.80p 331207
26/07/2023 88.00p 88.60p 87.55p 88.20p 424566
25/07/2023 88.20p 89.00p 86.20p 88.10p 269385
24/07/2023 88.00p 88.47p 86.00p 86.30p 282736
21/07/2023 81.00p 87.90p 79.60p 87.60p 566129
20/07/2023 81.20p 82.30p 78.60p 79.80p 278325
19/07/2023 78.40p 82.30p 78.40p 81.30p 362424
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

*Close Price adjusted for both dividends and splits