1. Share Prices

  2. Dotdigital Group PLC (DOTD)

64.20p+0.20 (+0.31%)10 Dec 2025, 16:37
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 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, 202566.20p68.80p65.80p66.20p355,746
Dec 1, 202566.20p69.60p65.41p66.60p633,057
Nov 28, 202565.00p68.80p65.00p66.60p526,162
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, 202566.60p69.60p66.20p66.60p302,566
Nov 21, 202567.00p68.80p66.00p67.20p274,336
Nov 20, 202567.80p69.40p66.40p68.00p2,945,386
Nov 19, 202566.60p68.00p65.80p66.60p1,514,297
Nov 18, 202566.00p68.60p65.20p65.80p1,475,196
Nov 17, 202568.80p69.40p66.20p67.20p1,960,910
Nov 14, 202567.00p70.00p65.36p67.80p2,144,843
Nov 13, 202568.20p71.80p66.60p67.40p1,852,209
Nov 12, 202569.60p72.60p68.10p68.60p634,766
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, 202566.00p68.00p65.06p68.00p1,465,599
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, 202564.00p65.80p62.20p65.80p393,965
Oct 20, 202564.00p64.80p62.00p64.20p1,466,990
Oct 17, 202562.00p64.81p62.00p64.00p341,170
Oct 16, 202564.00p66.80p62.23p64.20p327,081
Oct 15, 202565.00p66.60p62.40p65.00p206,898
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
Oct 7, 202565.00p69.00p64.80p67.20p243,550
Oct 6, 202565.20p68.80p65.20p66.00p498,775
Oct 3, 202566.20p70.00p65.00p68.00p320,650
Oct 2, 202567.20p69.80p65.60p67.60p344,319
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.