1. Share Prices

  2. Dotdigital Group PLC (DOTD)

66.20p+1.00 (+1.53%)17 Dec 2025, 16:35
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
Dec 17, 202565.80p67.00p64.33p66.20p861,319
Dec 16, 202565.40p67.00p63.96p65.20p372,762
Dec 15, 202565.80p67.60p64.50p65.00p565,157
Dec 12, 202565.80p67.60p64.80p65.40p775,688
Dec 11, 202564.20p64.80p63.80p64.60p475,376
Dec 10, 202564.60p66.60p62.39p64.20p743,243
Dec 9, 202563.80p67.20p63.60p64.00p565,185
Dec 8, 202567.40p67.40p63.80p64.00p703,598
Dec 5, 202565.40p67.80p63.59p64.20p270,169
Dec 4, 202567.80p67.80p64.00p64.60p474,038
Dec 3, 202565.80p69.40p63.60p64.60p911,041
Dec 2, 202566.20p66.40p65.80p65.80p347,580
Dec 1, 202566.20p69.60p65.41p66.60p633,057
Nov 28, 202565.00p67.00p65.00p65.97p433,798
Nov 27, 202567.80p70.00p65.60p65.60p1,112,134
Nov 26, 202567.00p70.00p66.15p66.80p343,740
Nov 25, 202566.80p70.00p66.20p66.60p1,997,472
Nov 24, 202566.60p68.60p66.20p66.60p270,959
Nov 21, 202567.00p68.80p66.00p67.20p274,336
Nov 20, 202567.80p69.40p66.40p68.00p2,945,386
Nov 19, 202566.60p68.00p65.80p66.91p750,143
Nov 18, 202566.00p67.60p65.40p67.60p1,433,938
Nov 17, 202568.00p69.40p66.20p67.20p1,960,910
Nov 14, 202567.00p70.00p65.36p67.80p2,144,843
Nov 13, 202568.20p71.80p66.60p67.40p1,852,209
Nov 12, 202569.60p70.40p68.60p70.00p565,838
Nov 11, 202571.60p72.79p69.00p69.00p557,648
Nov 10, 202571.00p73.80p70.20p71.00p425,763
Nov 7, 202571.20p72.00p70.80p71.00p1,061,200
Nov 6, 202574.00p76.00p71.11p71.80p807,056
Nov 5, 202570.00p74.80p67.89p74.00p2,079,070
Nov 4, 202571.20p73.80p69.20p70.40p1,314,410
Nov 3, 202567.80p72.00p67.80p68.00p539,190
Oct 31, 202565.60p68.20p65.00p68.00p974,318
Oct 30, 202563.80p68.00p63.80p65.40p375,308
Oct 29, 202568.00p68.40p64.20p67.00p562,668
Oct 28, 202566.77p68.00p65.06p68.00p1,465,599
Oct 27, 202566.60p68.00p63.80p66.00p494,365
Oct 24, 202566.60p66.67p64.85p66.60p262,954
Oct 23, 202567.00p68.00p65.82p66.60p1,607,391
Oct 22, 202566.20p67.59p62.20p66.80p605,757
Oct 21, 202564.00p65.50p63.20p64.00p364,573
Oct 20, 202564.00p64.80p62.00p64.20p1,466,990
Oct 17, 202562.00p64.81p62.00p64.00p308,481
Oct 16, 202564.00p66.80p62.23p64.20p327,081
Oct 14, 202565.00p68.40p62.87p65.60p402,655
Oct 13, 202565.80p69.40p64.20p65.00p505,868
Oct 10, 202567.20p69.00p65.00p65.60p376,849
Oct 9, 202571.00p71.00p67.20p67.80p273,156
Oct 8, 202565.00p69.80p65.00p69.20p2,508,390
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.