Shares Magazine
77.60p-0.60 (-0.77%)02 May 2025, 16:36
Dotdigital Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 78.40p | 81.80p | 77.60p | 77.60p | 304,072 |
| May 1, 2025 | 80.60p | 85.00p | 78.00p | 78.20p | 362,929 |
| Apr 30, 2025 | 86.00p | 86.00p | 81.00p | 82.60p | 1,128,412 |
| Apr 29, 2025 | 80.00p | 84.80p | 78.20p | 84.00p | 416,392 |
| Apr 28, 2025 | 81.80p | 83.00p | 81.40p | 82.40p | 1,323,236 |
| Apr 25, 2025 | 79.00p | 82.80p | 78.20p | 81.80p | 472,442 |
| Apr 24, 2025 | 76.80p | 80.60p | 74.00p | 80.00p | 466,439 |
| Apr 23, 2025 | 78.00p | 78.00p | 72.00p | 77.00p | 618,062 |
| Apr 22, 2025 | 71.40p | 75.00p | 69.40p | 75.00p | 966,362 |
| Apr 17, 2025 | 72.00p | 72.40p | 67.80p | 69.20p | 770,436 |
| Apr 16, 2025 | 72.80p | 75.35p | 69.20p | 72.20p | 1,031,144 |
| Apr 15, 2025 | 69.60p | 73.40p | 68.60p | 73.40p | 488,597 |
| Apr 14, 2025 | 68.00p | 70.80p | 66.20p | 69.40p | 248,389 |
| Apr 11, 2025 | 66.00p | 69.80p | 64.20p | 66.20p | 194,299 |
| Apr 10, 2025 | 68.00p | 70.40p | 66.20p | 67.00p | 999,056 |
| Apr 9, 2025 | 64.00p | 66.60p | 62.80p | 64.20p | 395,794 |
| Apr 8, 2025 | 66.00p | 67.60p | 63.40p | 66.00p | 1,449,306 |
| Apr 7, 2025 | 64.00p | 68.20p | 59.20p | 65.40p | 781,099 |
| Apr 4, 2025 | 67.20p | 69.60p | 64.40p | 65.80p | 748,656 |
| Apr 3, 2025 | 67.60p | 69.40p | 65.60p | 67.40p | 624,395 |
| Apr 2, 2025 | 67.00p | 69.00p | 67.00p | 68.00p | 1,033,602 |
| Apr 1, 2025 | 70.80p | 71.80p | 67.00p | 68.20p | 448,443 |
| Mar 31, 2025 | 72.80p | 73.00p | 68.00p | 68.00p | 1,047,941 |
| Mar 28, 2025 | 72.50p | 74.80p | 71.00p | 72.00p | 643,708 |
| Mar 27, 2025 | 70.60p | 74.70p | 70.50p | 71.60p | 704,054 |
| Mar 26, 2025 | 70.10p | 73.90p | 69.25p | 70.70p | 1,039,746 |
| Mar 25, 2025 | 71.10p | 73.70p | 70.40p | 70.50p | 822,955 |
| Mar 24, 2025 | 71.20p | 74.50p | 70.00p | 70.60p | 805,539 |
| Mar 21, 2025 | 72.10p | 75.00p | 71.10p | 71.70p | 615,728 |
| Mar 20, 2025 | 73.20p | 76.70p | 71.90p | 73.40p | 581,630 |
| Mar 19, 2025 | 73.60p | 76.70p | 73.60p | 75.00p | 403,877 |
| Mar 18, 2025 | 72.90p | 76.40p | 72.73p | 73.90p | 1,404,486 |
| Mar 17, 2025 | 72.90p | 76.80p | 72.30p | 72.60p | 422,991 |
| Mar 14, 2025 | 73.40p | 76.90p | 72.60p | 74.10p | 616,731 |
| Mar 13, 2025 | 72.10p | 76.90p | 72.10p | 73.30p | 362,462 |
| Mar 12, 2025 | 73.00p | 75.80p | 71.20p | 73.00p | 821,423 |
| Mar 11, 2025 | 71.00p | 75.70p | 71.00p | 72.00p | 737,998 |
| Mar 10, 2025 | 71.00p | 75.20p | 71.00p | 72.20p | 635,079 |
| Mar 7, 2025 | 74.10p | 77.80p | 71.10p | 72.40p | 544,802 |
| Mar 6, 2025 | 75.20p | 79.80p | 74.00p | 74.30p | 1,314,113 |
| Mar 5, 2025 | 75.20p | 77.60p | 75.00p | 76.30p | 717,517 |
| Mar 4, 2025 | 77.10p | 80.90p | 75.00p | 76.00p | 1,608,727 |
| Mar 3, 2025 | 78.00p | 79.90p | 75.00p | 77.00p | 765,979 |
| Feb 28, 2025 | 80.20p | 81.90p | 75.00p | 76.50p | 762,612 |
| Feb 27, 2025 | 83.00p | 84.90p | 78.80p | 80.00p | 510,553 |
| Feb 26, 2025 | 83.50p | 87.20p | 81.10p | 82.70p | 616,506 |
| Feb 25, 2025 | 88.40p | 89.90p | 81.00p | 82.60p | 576,995 |
| Feb 24, 2025 | 91.60p | 95.00p | 86.10p | 86.60p | 317,693 |
| Feb 21, 2025 | 93.90p | 95.40p | 90.10p | 91.70p | 3,157,040 |
| Feb 20, 2025 | 93.90p | 96.90p | 91.20p | 93.00p | 491,796 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.