LSE - Delayed Quote
GBp
dotdigital Group Plc (DOTD.L)
53.20
+1.70
(+3.30%)
As of 8:00:28 AM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
51.00
53.20
50.90
50.97
50.97
153,041
Oct 30, 2026
52.00
53.12
51.10
51.50
51.50
765,647
Oct 29, 2026
54.00
55.90
52.00
52.00
52.00
880,952
Oct 28, 2026
54.60
56.08
54.00
54.30
54.30
467,819
Oct 27, 2026
55.10
57.00
54.20
54.20
54.20
1,080,242
Oct 26, 2026
55.60
57.60
54.70
55.00
55.00
510,015
Oct 23, 2026
56.00
57.70
55.00
55.50
55.50
501,813
Oct 22, 2026
58.00
58.00
55.11
55.40
55.40
414,519
Oct 21, 2026
56.40
58.03
56.10
57.80
57.80
947,452
Oct 20, 2026
55.10
56.83
53.30
55.90
55.90
891,660
Oct 19, 2026
54.60
56.60
54.60
55.10
55.10
272,860
Oct 16, 2026
53.20
55.60
53.20
55.40
55.40
1,165,775
Oct 15, 2026
56.60
56.60
53.70
54.00
54.00
511,248
Oct 14, 2026
54.70
55.60
54.00
54.00
54.00
389,186
Oct 13, 2026
55.50
55.60
53.70
54.50
54.50
990,668
Oct 12, 2026
55.20
56.40
55.00
55.00
55.00
509,215
Oct 9, 2026
55.00
56.38
54.60
55.40
55.40
668,428
Oct 8, 2026
54.90
55.00
52.80
54.30
54.30
1,071,576
Oct 7, 2026
53.60
54.80
52.85
53.40
53.40
2,235,117
Oct 6, 2026
54.00
54.20
53.00
53.60
53.60
1,245,884
Oct 5, 2026
52.80
54.00
52.55
53.80
53.80
799,459
Oct 2, 2026
52.20
54.00
52.00
52.20
52.20
767,259
Oct 1, 2026
51.00
53.90
50.80
53.40
53.40
1,808,664
Sep 30, 2026
48.25
51.00
47.50
51.00
51.00
1,436,146
Sep 29, 2026
46.50
48.85
46.08
48.45
48.45
1,185,396
Sep 28, 2026
47.30
49.00
46.50
46.50
46.50
550,416
Sep 25, 2026
47.60
48.60
47.48
48.05
48.05
513,823
Sep 24, 2026
48.30
49.00
47.50
48.80
48.80
262,178
Sep 23, 2026
48.95
49.00
47.45
48.65
48.65
519,335
Sep 22, 2026
48.30
49.00
47.45
48.85
48.85
305,454
Sep 21, 2026
48.75
50.00
47.90
48.25
48.25
517,108
Sep 18, 2026
48.00
49.85
48.00
49.00
49.00
1,372,995
Sep 17, 2026
48.95
48.95
48.00
48.55
48.55
699,303
Sep 16, 2026
49.00
49.00
47.10
48.00
48.00
266,583
Sep 15, 2026
48.40
48.95
47.05
48.70
48.70
393,458
Sep 14, 2026
48.25
49.00
47.10
48.15
48.15
743,411
Sep 11, 2026
48.00
48.95
47.05
48.05
48.05
252,264
Sep 10, 2026
47.50
49.45
47.15
47.85
47.85
244,253
Sep 9, 2026
48.40
49.50
47.55
47.65
47.65
564,385
Sep 8, 2026
52.90
52.90
48.00
48.45
48.45
326,129
Sep 7, 2026
50.90
52.30
50.00
50.20
50.20
447,211
Sep 4, 2026
51.50
52.30
50.00
50.70
50.70
333,078
Sep 3, 2026
51.10
52.90
50.51
51.70
51.70
267,971
Sep 2, 2026
51.50
52.10
50.40
50.70
50.70
362,484
Sep 1, 2026
55.00
55.00
51.50
51.50
51.50
414,133
Aug 28, 2026
55.00
55.00
52.70
53.80
53.80
736,374
Aug 27, 2026
52.70
54.90
52.60
53.60
53.60
504,297
Aug 26, 2026
54.80
55.90
52.50
52.80
52.80
1,464,722
Aug 25, 2026
54.50
56.00
54.00
54.60
54.60
1,060,108
Aug 24, 2026
54.40
55.50
52.00
54.50
54.50
955,587
Aug 21, 2026
51.00
54.50
51.00
53.80
53.80
607,384
Aug 20, 2026
53.10
53.90
52.24
53.50
53.50
307,235
Aug 19, 2026
51.00
53.80
51.00
53.80
53.80
484,403
Aug 18, 2026
52.50
53.89
51.60
52.50
52.50
5,269,842
Aug 17, 2026
51.60
52.40
51.30
51.50
51.50
2,173,335
Aug 14, 2026
51.50
52.70
51.30
51.60
51.60
452,511
Aug 13, 2026
50.70
51.50
49.60
50.70
50.70
745,637
Aug 12, 2026
51.40
51.50
49.40
49.55
49.55
529,447
Aug 11, 2026
51.50
51.50
50.10
50.80
50.80
326,939
Aug 10, 2026
50.40
51.80
48.50
50.60
50.60
2,719,968
Aug 7, 2026
50.00
50.10
49.00
49.75
49.75
1,095,676
Aug 6, 2026
50.00
50.80
48.95
49.50
49.50
602,429
Aug 5, 2026
50.90
52.20
50.00
50.00
50.00
323,484
Aug 4, 2026
53.50
53.50
50.50
50.70
50.70
729,988
Aug 3, 2026
53.00
53.60
51.30
51.30
51.30
878,080
Jul 31, 2026
53.20
54.30
51.80
51.80
51.80
2,327,470
Jul 30, 2026
52.80
54.00
52.30
53.40
53.40
2,581,322
Jul 29, 2026
51.00
52.80
49.70
52.70
52.70
7,607,283
Jul 28, 2026
47.00
50.70
47.00
50.70
50.70
2,315,453
Jul 27, 2026
49.00
49.00
47.10
48.00
48.00
856,336
Jul 24, 2026
46.30
48.45
46.20
47.20
47.20
1,903,406
Jul 23, 2026
48.05
49.20
46.05
46.20
46.20
1,054,219
Jul 22, 2026
45.40
49.20
45.20
48.00
48.00
19,592,579
Jul 21, 2026
45.50
47.45
45.30
45.80
45.80
1,058,232
Jul 20, 2026
46.20
47.55
45.10
45.45
45.45
468,028
Jul 17, 2026
47.60
47.60
45.40
46.30
46.30
675,866
Jul 16, 2026
46.00
46.75
45.10
45.45
45.45
422,842
Jul 15, 2026
46.50
47.30
45.75
46.10
46.10
1,118,741
Jul 14, 2026
47.90
47.90
45.20
47.30
47.30
1,608,611
Jul 13, 2026
45.40
47.60
45.40
45.65
45.65
688,509
Jul 10, 2026
45.90
47.75
45.25
45.40
45.40
1,391,158
Jul 9, 2026
46.00
48.00
45.05
45.55
45.55
861,774
Jul 8, 2026
47.00
48.95
45.60
45.80
45.80
564,424
Jul 7, 2026
46.85
48.80
46.30
47.00
47.00
269,955
Jul 6, 2026
46.95
47.98
45.74
46.55
46.55
642,710
Jul 3, 2026
45.00
46.30
44.27
46.15
46.15
10,611,345
Jul 2, 2026
44.50
45.90
44.00
44.55
44.55
1,171,589
Jul 1, 2026
42.30
45.30
42.25
45.00
45.00
579,084
Jun 30, 2026
42.00
42.75
40.80
42.20
42.20
580,070
Jun 29, 2026
42.45
42.75
40.80
41.90
41.90
403,663
Jun 26, 2026
43.00
43.00
40.80
42.05
42.05
364,455
Jun 25, 2026
42.15
42.90
41.55
41.80
41.80
574,570
Jun 24, 2026
42.00
42.85
41.35
42.45
42.45
494,101
Jun 23, 2026
43.35
44.50
42.00
42.05
42.05
979,551
Jun 22, 2026
46.25
46.25
42.78
42.90
42.90
1,247,371
Jun 19, 2026
45.50
46.20
44.35
45.50
45.50
1,324,884
Jun 18, 2026
45.30
47.60
44.20
44.40
44.40
1,243,282
Jun 17, 2026
47.75
47.75
45.25
45.45
45.45
450,874
Jun 16, 2026
47.05
47.95
45.65
46.00
46.00
912,087
Jun 15, 2026
48.00
48.00
46.35
46.35
46.35
574,050
Jun 12, 2026
47.00
48.00
45.80
46.40
46.40
914,377
Jun 11, 2026
46.85
47.25
45.50
46.30
46.30
651,819
Jun 10, 2026
48.50
48.50
46.00
47.25
47.25
993,659
Jun 9, 2026
47.50
49.25
47.00
47.20
47.20
1,086,578
Jun 8, 2026
50.50
50.50
47.25
47.95
47.95
1,669,189
Jun 5, 2026
49.55
50.60
47.65
47.65
47.65
747,691
Jun 4, 2026
48.35
50.20
48.05
48.80
48.80
667,172
Jun 3, 2026
49.20
51.70
47.85
48.00
48.00
934,807
Jun 2, 2026
51.00
51.90
49.55
50.30
50.30
1,142,099
Jun 1, 2026
50.10
51.00
48.55
51.00
51.00
1,749,132
May 29, 2026
48.80
50.00
48.80
50.00
50.00
1,885,633
May 28, 2026
49.50
49.50
47.55
48.80
48.80
1,701,834
May 27, 2026
48.30
48.90
47.20
47.85
47.85
419,608
May 26, 2026
49.45
50.70
48.10
48.25
48.25
335,185
May 22, 2026
48.95
50.50
47.50
49.05
49.05
445,681
May 21, 2026
51.00
51.00
48.15
48.40
48.40
975,789
May 20, 2026
49.10
50.00
47.70
49.35
49.35
659,959
May 19, 2026
49.50
49.90
48.30
49.20
49.20
3,599,616
May 18, 2026
47.30
49.35
47.25
48.60
48.60
2,160,615
May 15, 2026
48.00
48.95
47.30
47.80
47.80
6,647,522
May 14, 2026
47.95
48.65
47.60
48.50
48.50
1,913,813
May 13, 2026
47.70
48.25
47.15
48.00
48.00
705,236
May 12, 2026
48.50
48.50
46.50
47.85
47.85
1,108,424
May 11, 2026
47.75
48.65
46.70
48.15
48.15
3,976,887
May 8, 2026
47.50
48.40
46.05
47.60
47.60
895,466
May 7, 2026
47.05
48.20
45.95
47.00
47.00
1,602,691
May 6, 2026
47.00
48.75
46.58
47.45
47.45
3,359,210
May 5, 2026
47.00
47.00
44.95
46.20
46.20
11,062,159
May 1, 2026
46.50
47.40
46.00
46.30
46.30
624,050
Apr 30, 2026
47.40
48.00
46.80
46.80
46.80
493,370
Apr 29, 2026
47.80
48.40
46.94
47.40
47.40
1,304,304
Apr 28, 2026
47.80
49.00
47.13
47.15
47.15
1,811,979
Apr 27, 2026
48.20
48.75
47.50
48.00
48.00
642,661
Apr 24, 2026
48.00
49.00
45.50
47.50
47.50
1,463,086
Apr 23, 2026
48.50
49.95
46.55
46.55
46.55
682,531
Apr 22, 2026
49.35
50.33
48.60
48.60
48.60
739,907
Apr 21, 2026
47.80
50.50
47.40
49.80
49.80
3,567,456
Apr 20, 2026
49.25
49.25
46.80
47.90
47.90
874,460
Apr 17, 2026
47.50
49.25
47.30
47.90
47.90
1,366,607
Apr 16, 2026
47.40
48.95
46.90
47.80
47.80
1,650,572
Apr 15, 2026
45.00
47.75
44.75
47.00
47.00
10,093,191
Apr 14, 2026
45.80
46.00
44.10
44.70
44.70
2,239,784
Apr 13, 2026
45.05
47.55
43.75
44.20
44.20
4,062,455
Apr 10, 2026
45.70
46.40
45.00
45.00
45.00
694,939
Apr 9, 2026
46.00
48.00
45.05
45.30
45.30
431,874
Apr 8, 2026
48.00
48.85
46.74
47.00
47.00
934,908
Apr 7, 2026
45.00
47.27
45.00
45.35
45.35
1,106,372
Apr 2, 2026
45.10
47.60
44.10
46.20
46.20
2,328,024
Apr 1, 2026
47.90
47.90
45.30
45.30
45.30
1,656,974
Mar 31, 2026
46.00
47.70
44.00
46.40
46.40
2,616,989
Mar 30, 2026
44.00
46.20
43.30
44.90
44.90
1,479,802
Mar 27, 2026
44.90
46.90
44.10
44.10
44.10
1,595,996
Mar 26, 2026
45.10
46.90
44.25
44.80
44.80
1,141,278
Mar 25, 2026
44.70
45.50
44.50
45.00
45.00
2,072,381
Mar 24, 2026
46.60
46.60
44.60
44.60
44.60
996,691
Mar 23, 2026
43.60
46.60
43.00
46.20
46.20
1,698,638
Mar 20, 2026
46.50
48.70
44.70
44.90
44.90
1,727,868
Mar 19, 2026
47.00
49.00
46.30
46.40
46.40
848,813
Mar 18, 2026
47.50
49.20
46.70
47.50
47.50
1,265,436
Mar 17, 2026
49.10
50.20
46.61
47.60
47.60
1,601,035
Mar 16, 2026
51.20
53.00
49.10
49.10
49.10
818,775
Mar 13, 2026
50.40
52.80
49.60
51.00
51.00
947,445
Mar 12, 2026
54.00
54.00
50.50
50.60
50.60
1,142,861
Mar 11, 2026
55.20
55.20
52.00
52.20
52.20
1,158,688
Mar 10, 2026
55.00
57.80
53.60
53.60
53.60
958,484
Mar 9, 2026
55.60
57.25
55.39
56.00
56.00
742,496
Mar 6, 2026
56.00
57.80
56.00
57.00
57.00
1,284,724
Mar 5, 2026
56.60
58.60
56.00
56.40
56.40
1,716,998
Mar 4, 2026
56.00
57.61
55.60
56.60
56.60
888,408
Mar 3, 2026
56.00
57.40
53.97
56.00
56.00
1,120,776
Mar 2, 2026
57.00
57.80
55.95
56.40
56.40
923,293
Feb 27, 2026
59.00
61.00
56.40
57.80
57.80
671,165
Feb 26, 2026
60.20
60.60
58.20
58.40
58.40
518,094
Feb 25, 2026
57.80
60.00
56.00
58.80
58.80
565,311
Feb 24, 2026
60.60
60.60
56.78
57.20
57.20
286,173
Feb 23, 2026
60.60
60.60
57.60
57.80
57.80
902,374
Feb 20, 2026
56.00
60.60
56.00
59.40
59.40
603,068
Feb 19, 2026
57.20
58.00
55.10
56.40
56.40
823,205
Feb 18, 2026
59.00
59.00
56.20
56.80
56.80
1,279,230
Feb 17, 2026
63.80
63.80
58.00
58.00
58.00
1,959,353
Feb 16, 2026
65.80
65.80
61.00
61.20
61.20
583,163
Feb 13, 2026
65.00
68.00
62.80
63.20
63.20
1,054,111
Feb 12, 2026
66.60
67.00
65.00
65.00
65.00
525,420
Feb 11, 2026
67.40
67.60
66.00
66.40
66.40
1,778,841
Feb 10, 2026
66.00
67.40
65.00
67.40
67.40
2,009,036
Feb 9, 2026
68.00
68.00
65.80
66.00
66.00
1,105,140
Feb 6, 2026
67.20
67.60
65.47
65.80
65.80
457,918
Feb 5, 2026
66.60
67.60
65.72
66.60
66.60
855,524
Feb 4, 2026
70.80
71.40
65.00
66.20
66.20
1,974,906
Feb 3, 2026
73.60
74.80
70.40
70.60
70.60
651,133
Feb 2, 2026
73.00
75.20
73.00
73.60
73.60
614,964
Jan 30, 2026
75.60
75.60
69.81
73.80
73.80
722,692
Jan 29, 2026
75.60
75.60
73.00
73.40
73.40
1,294,580
Jan 28, 2026
71.60
75.80
71.40
74.20
74.20
2,075,314
Jan 27, 2026
69.00
72.60
66.80
71.60
71.60
2,870,135
Jan 26, 2026
68.00
68.40
66.00
68.40
68.40
607,954
Jan 23, 2026
68.00
68.00
65.00
67.20
67.20
1,619,134
Jan 22, 2026
66.60
67.60
65.80
67.00
67.00
659,257
Jan 21, 2026
67.00
67.80
63.60
66.20
66.20
1,685,079
Jan 20, 2026
64.80
65.93
64.00
64.60
64.60
1,386,497
Jan 19, 2026
64.20
66.80
63.75
65.20
65.20
934,806
Jan 16, 2026
62.60
66.80
62.60
65.00
65.00
523,564
Jan 15, 2026
63.80
66.80
63.60
63.80
63.80
542,338
Jan 14, 2026
63.00
66.80
62.79
63.80
63.80
569,063
Jan 13, 2026
64.40
66.80
63.20
63.60
63.60
733,136
Jan 12, 2026
64.60
67.40
64.00
64.20
64.20
568,016
Jan 9, 2026
66.00
68.60
64.20
64.20
64.20
788,721
Jan 8, 2026
1.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
69.00
69.00
65.00
66.00
66.00
627,771
Jan 7, 2026
67.00
68.40
66.00
66.60
66.59
590,038
Jan 6, 2026
67.80
69.00
67.20
67.60
67.59
667,805
Jan 5, 2026
69.00
69.00
67.00
67.20
67.19
610,458
Jan 2, 2026
68.00
68.80
67.60
68.20
68.19
281,421
Dec 31, 2025
68.00
69.00
65.60
67.60
67.59
310,819
Dec 30, 2025
67.40
68.60
67.00
68.00
67.99
453,628
Dec 29, 2025
68.00
68.00
65.51
67.80
67.79
147,612
Dec 24, 2025
67.00
67.80
64.80
67.00
66.99
91,649
Dec 23, 2025
65.00
67.60
64.00
64.80
64.79
719,982
Dec 22, 2025
65.80
67.80
64.00
64.80
64.79
1,425,057
Dec 19, 2025
67.80
67.80
63.20
64.80
64.79
676,438
Dec 18, 2025
65.40
67.40
63.75
67.00
66.99
802,059
Dec 17, 2025
65.80
67.00
64.33
66.20
66.19
861,319
Dec 16, 2025
65.40
67.00
63.96
65.20
65.19
372,762
Dec 15, 2025
65.80
67.60
64.50
65.00
64.99
565,157
Dec 12, 2025
65.80
67.60
64.80
65.40
65.39
775,688
Dec 11, 2025
64.20
65.80
63.41
64.60
64.59
713,469
Dec 10, 2025
64.60
66.60
62.39
64.20
64.19
743,243
Dec 9, 2025
63.80
67.20
63.60
64.00
63.99
565,185
Dec 8, 2025
67.40
67.40
63.80
64.00
63.99
703,598
Dec 5, 2025
65.40
67.80
63.59
64.20
64.19
270,169
Dec 4, 2025
67.80
67.80
64.00
64.60
64.59
474,038
Dec 3, 2025
65.80
69.40
63.60
64.60
64.59
911,041
Dec 2, 2025
66.20
68.80
65.80
66.20
66.19
355,746
Dec 1, 2025
66.20
69.60
65.41
66.60
66.59
633,057
Nov 28, 2025
65.00
68.80
65.00
66.60
66.59
526,162
Nov 27, 2025
67.80
70.00
65.60
65.60
65.59
1,112,134
Nov 26, 2025
67.00
70.00
66.15
66.80
66.79
343,740
Nov 25, 2025
66.80
70.00
66.20
66.60
66.59
1,997,472
Nov 24, 2025
66.60
69.60
66.20
66.60
66.59
302,566
Nov 21, 2025
67.00
68.80
66.00
67.20
67.19
274,336
Nov 20, 2025
67.80
69.40
66.40
68.00
67.99
2,945,386
Nov 19, 2025
66.60
68.00
65.80
66.60
66.59
1,514,297
Nov 18, 2025
66.00
68.60
65.20
65.80
65.79
1,475,196
Nov 17, 2025
68.80
69.40
66.20
67.20
67.19
1,960,910
Nov 14, 2025
67.00
70.00
65.36
67.80
67.79
2,144,843
Nov 13, 2025
68.20
71.80
66.60
67.40
67.39
1,852,209
Nov 12, 2025
69.60
72.60
68.10
68.60
68.59
634,766
Nov 11, 2025
71.60
72.79
69.00
69.00
68.99
557,648
Nov 10, 2025
71.00
73.80
70.20
71.00
70.99
425,763
Nov 7, 2025
71.20
72.00
70.80
71.00
70.99
1,061,200
Nov 6, 2025
74.00
76.00
71.11
71.80
71.79
807,056
Nov 5, 2025
70.00
74.80
67.89
74.00
73.99
2,079,070
Nov 4, 2025
71.20
73.80
69.20
70.40
70.39
1,314,410
Nov 3, 2025
67.80
72.00
67.80
68.00
67.99
539,190
