1. Share Prices

  2. Dotdigital Group PLC (DOTD)

79.00p-4.00 (-4.82%)10 Jan 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dotdigital Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 10, 202585.00p87.00p76.00p79.00p565,750
Jan 9, 202584.10p87.00p83.00p83.00p477,226
Jan 8, 202586.00p87.90p84.00p84.00p357,222
Jan 7, 202585.10p89.80p85.10p86.00p245,808
Jan 6, 202586.00p89.90p85.00p85.00p277,520
Jan 3, 202585.00p91.00p85.00p86.00p142,949
Jan 2, 202590.00p90.00p85.10p85.10p224,346
Dec 31, 202485.10p90.00p85.00p86.80p49,788
Dec 30, 202490.00p90.00p85.00p85.00p42,909
Dec 27, 202490.00p90.00p85.00p87.00p126,296
Dec 24, 202489.00p90.00p85.10p90.00p166,272
Dec 23, 202486.00p89.90p85.10p85.40p124,935
Dec 20, 202486.10p90.00p86.10p87.00p482,662
Dec 19, 202492.70p92.90p85.00p87.00p381,923
Dec 18, 202489.50p92.90p87.10p91.00p315,264
Dec 17, 202488.00p92.90p87.70p90.50p1,900,802
Dec 16, 202487.00p92.90p86.30p89.60p285,920
Dec 13, 202489.10p94.90p87.00p87.30p126,906
Dec 12, 202489.10p94.90p89.10p93.60p96,487
Dec 11, 202490.40p94.90p89.10p91.00p158,351
Dec 10, 202491.10p96.00p90.10p92.60p628,540
Dec 9, 202493.90p94.00p90.70p92.50p190,372
Dec 6, 202492.50p95.90p90.00p92.60p640,860
Dec 5, 202490.20p94.30p90.10p93.30p299,158
Dec 4, 202491.10p94.90p88.80p90.20p806,226
Dec 3, 202496.00p99.00p91.60p91.60p469,485
Dec 2, 202492.10p97.90p92.00p95.40p428,232
Nov 29, 202494.10p98.00p92.10p92.20p102,724
Nov 28, 202492.00p97.90p92.00p96.20p390,098
Nov 27, 202492.10p98.00p92.00p92.40p275,517
Nov 26, 202492.10p98.00p92.00p92.00p114,935
Nov 25, 202492.10p97.90p92.10p95.00p237,156
Nov 22, 202492.10p98.00p92.00p94.00p297,333
Nov 21, 202493.00p97.90p92.10p95.80p576,677
Nov 20, 202493.70p98.00p92.10p94.00p396,290
Nov 19, 202495.40p98.00p92.10p93.70p167,685
Nov 18, 202493.10p98.00p93.10p93.20p227,943
Nov 15, 202496.00p97.90p92.10p95.00p731,101
Nov 14, 202492.00p97.90p92.00p94.90p969,819
Nov 13, 202497.00p99.90p93.00p93.10p357,125
Nov 12, 202499.00p99.00p94.63p95.70p651,966
Nov 11, 202492.00p99.70p92.00p99.50p681,701
Nov 8, 202497.30p100.00p92.20p93.80p1,849,107
Nov 7, 202490.00p99.00p90.00p97.30p624,363
Nov 6, 202486.00p94.00p85.00p93.00p736,743
Nov 5, 202483.00p89.00p83.00p87.00p741,175
Nov 4, 202485.00p89.90p84.20p85.50p430,091
Nov 1, 202486.00p90.00p85.00p86.60p747,648
Oct 31, 202486.00p90.00p86.00p88.70p358,235
Oct 30, 202479.00p89.50p79.00p88.00p712,254
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Clarkson PLC4,275.009.90
Goodwin PLC7,420.003.34
Syncona Limited94.003.07
Playtech PLC705.002.77
4Imprint Group PLC4,815.002.45
Harbourvest Global Private Equity Limited2,565.002.19

Fallers

CompanyPrice% Chg
Cmc Markets PLC232.00-8.84
Wizz Air Holdings PLC1,229.00-7.59
Jupiter Fund Management PLC80.00-7.41
Alpha Group International PLC2,180.00-6.84
Kier Group PLC130.20-5.92
Greggs PLC2,082.00-5.79
Risers/fallers data from previous trading day.