Dotdigital Group PLC (GB:DOTD)
LSE:DOTD
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
45.00
47.27
45.00
45.35
45.35
-1.84%
1,106,373
0.99
Apr 06, 2026
46.20
47.60
44.10
46.20
46.20
0.00%
0
0.00
Apr 03, 2026
46.20
47.60
44.10
46.20
46.20
0.00%
0
0.00
Apr 02, 2026
45.10
47.60
44.10
46.20
46.20
+1.99%
2,328,025
2.10
Apr 01, 2026
47.90
47.90
45.30
45.30
45.30
-2.37%
1,656,975
1.53
Mar 31, 2026
46.00
47.70
44.00
46.40
46.40
+3.34%
2,616,989
2.51
Mar 30, 2026
44.00
46.20
43.30
44.90
44.90
+1.81%
1,479,802
1.44
Mar 27, 2026
44.90
46.90
44.10
44.10
44.10
-1.56%
1,595,997
1.59
Mar 26, 2026
45.10
46.90
44.25
44.80
44.80
-0.44%
1,141,279
1.15
Mar 25, 2026
44.70
45.50
44.50
45.00
45.00
+0.90%
2,072,382
2.16
Mar 24, 2026
46.60
46.60
44.60
44.60
44.60
-3.46%
996,692
1.06
Mar 23, 2026
43.60
46.60
43.00
46.20
46.20
+2.90%
1,698,638
1.85
Mar 20, 2026
46.50
48.70
44.70
44.90
44.90
-3.23%
1,727,869
1.92
Mar 19, 2026
47.00
49.00
46.30
46.40
46.40
-2.32%
848,813
0.93
Mar 18, 2026
47.50
49.20
46.70
47.50
47.50
-0.21%
1,265,437
1.41
Mar 17, 2026
49.10
50.20
46.61
47.60
47.60
-3.05%
1,601,035
1.80
Mar 16, 2026
51.20
53.00
49.10
49.10
49.10
-3.73%
818,775
0.92
Mar 13, 2026
50.40
52.80
49.60
51.00
51.00
+0.79%
947,445
1.08
Mar 12, 2026
54.00
54.00
50.50
50.60
50.60
-3.07%
1,142,862
1.31
Mar 11, 2026
55.20
55.20
52.00
52.20
52.20
-2.61%
1,158,689
1.34
Mar 10, 2026
55.00
57.80
53.60
53.60
53.60
-4.29%
958,484
1.11
Mar 09, 2026
55.60
57.25
55.39
56.00
56.00
-1.75%
742,496
0.86
Mar 06, 2026
56.00
57.80
56.00
57.00
57.00
+1.06%
1,284,724
1.51
Mar 05, 2026
56.60
58.60
56.00
56.40
56.40
-0.35%
1,716,998
2.06
Mar 04, 2026
56.00
57.61
55.60
56.60
56.60
+1.07%
888,409
1.08
Mar 03, 2026
56.00
57.40
53.97
56.00
56.00
-0.71%
1,120,776
1.38
Mar 02, 2026
57.00
59.20
55.95
56.40
56.40
-2.42%
923,293
1.14
Feb 27, 2026
59.00
61.00
56.40
57.80
57.80
-1.03%
671,165
0.83
Feb 26, 2026
60.20
60.60
58.20
58.40
58.40
-0.68%
518,094
0.64
Feb 25, 2026
57.80
60.00
56.00
58.80
58.80
+2.80%
565,311
0.70
Feb 24, 2026
60.60
60.60
56.78
57.20
57.20
-1.04%
286,173
0.35
Feb 23, 2026
60.60
60.60
57.60
57.80
57.80
-2.69%
902,374
1.11
Feb 20, 2026
56.00
60.60
56.00
59.40
59.40
+5.32%
603,068
0.72
Feb 19, 2026
57.20
58.00
55.10
56.40
56.40
-0.70%
823,206
1.00
Feb 18, 2026
59.00
59.00
56.20
56.80
56.80
-2.07%
1,279,230
1.58
Feb 17, 2026
63.80
63.80
58.00
58.00
58.00
-8.23%
1,959,353
2.37
Feb 16, 2026
65.80
65.80
61.00
61.20
61.20
-3.16%
583,163
0.69
Feb 13, 2026
65.00
68.00
62.80
63.20
63.20
-2.77%
1,054,112
1.24
Feb 12, 2026
66.60
67.00
65.00
65.00
65.00
-2.11%
525,421
0.60
Feb 11, 2026
67.40
67.60
66.00
66.40
66.40
-1.48%
1,778,842
2.03
Feb 10, 2026
66.00
67.40
65.00
67.40
67.40
+2.12%
2,009,036
2.30
Feb 09, 2026
68.00
68.00
65.80
66.00
66.00
+0.30%
1,105,141
1.28
Feb 06, 2026
67.20
67.60
65.48
65.80
65.80
-1.20%
457,918
0.53
Feb 05, 2026
66.60
67.60
65.72
66.60
66.60
+0.60%
855,525
0.99
Feb 04, 2026
70.80
71.40
65.00
66.20
66.20
-6.23%
1,974,906
2.33
Feb 03, 2026
73.60
74.80
70.40
70.60
70.60
-4.08%
651,133
0.77
Feb 02, 2026
73.00
75.20
73.00
73.60
73.60
-0.27%
614,965
0.71
Jan 30, 2026
75.60
75.60
69.81
73.80
73.80
+0.54%
722,693
0.82
Jan 29, 2026
75.60
75.60
73.00
73.40
73.40
-1.08%
1,294,580
1.49
Jan 28, 2026
71.60
75.80
71.40
74.20
74.20
+3.63%
2,075,315
2.44
Rows: