1. Share Prices

  2. Dotdigital Group PLC (DOTD)

93.35p-1.15 (-1.22%)18 Apr 2024, 12:23
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
Apr 17, 202496.90p98.40p94.20p94.50p617,969
Apr 16, 202494.00p99.40p90.10p97.90p803,350
Apr 15, 202490.90p95.00p90.90p93.10p857,745
Apr 12, 202492.80p94.60p85.10p93.80p980,320
Apr 11, 202489.90p92.40p89.00p91.90p348,846
Apr 10, 202489.00p91.10p87.80p90.50p610,593
Apr 9, 202486.20p88.90p86.00p88.00p462,962
Apr 8, 202484.20p87.52p84.20p86.40p698,664
Apr 5, 202486.90p86.90p83.20p85.60p1,018,774
Apr 4, 202485.00p87.80p85.80p85.80p319,562
Apr 3, 202484.60p88.00p84.60p86.20p456,237
Apr 2, 202486.00p87.90p84.40p87.00p703,064
Mar 28, 202485.00p87.50p84.49p86.00p590,765
Mar 27, 202488.00p88.00p84.70p85.20p335,346
Mar 26, 202486.70p88.00p83.20p87.20p397,720
Mar 25, 202488.50p88.50p84.50p86.50p357,579
Mar 22, 202488.00p88.80p85.00p85.50p346,244
Mar 21, 202489.70p90.90p86.20p87.30p381,071
Mar 20, 202486.50p91.50p86.40p87.50p336,513
Mar 19, 202489.70p97.80p86.60p87.20p234,819
Mar 18, 202488.60p90.00p84.80p88.20p1,093,161
Mar 15, 202492.80p93.80p86.00p86.30p1,097,455
Mar 14, 202492.30p93.00p89.10p90.40p336,441
Mar 13, 202492.70p93.60p89.10p90.00p300,844
Mar 12, 202492.70p94.90p89.60p90.50p486,578
Mar 11, 202492.10p95.00p90.90p92.00p422,111
Mar 8, 202494.70p94.80p90.10p91.90p391,640
Mar 7, 202490.30p94.10p90.30p91.90p290,437
Mar 6, 202493.90p97.00p91.10p91.80p926,776
Mar 5, 202498.90p99.90p92.50p95.20p899,719
Mar 4, 202496.90p97.90p93.46p96.60p252,198
Mar 1, 202494.80p97.31p90.10p96.60p222,978
Feb 29, 202494.50p95.00p90.10p94.50p119,012
Feb 28, 202490.10p94.90p89.22p93.90p328,428
Feb 27, 202494.00p98.00p90.00p90.10p312,830
Feb 26, 202498.00p102.60p93.00p93.50p383,894
Feb 23, 2024100.40p102.80p99.10p99.30p355,088
Feb 22, 202496.20p103.06p96.20p101.00p293,471
Feb 21, 202496.50p98.40p95.00p96.30p237,395
Feb 20, 202498.10p99.50p94.20p94.50p127,859
Feb 19, 202494.00p99.70p94.00p98.60p176,163
Feb 16, 202498.00p98.00p94.00p95.60p250,759
Feb 15, 202496.60p98.00p92.10p95.00p123,584
Feb 14, 202495.70p97.50p92.10p95.60p175,332
Feb 13, 202493.20p97.50p93.20p94.10p182,975
Feb 12, 202495.00p97.50p92.10p95.50p170,635
Feb 9, 202494.80p97.00p92.60p94.70p1,029,807
Feb 8, 202497.00p97.60p92.50p93.70p209,248
Feb 7, 202494.90p97.90p93.10p93.60p174,134
Feb 6, 202496.60p99.80p94.60p95.80p221,972
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited91.5329.83
Wizz Air Holdings PLC2,102.555.82
Dr. Martens PLC70.004.48
Spire Healthcare Group PLC248.504.19
International Consolidated Airlines Group S.A.167.424.18
AJ Bell PLC307.174.13

Fallers

CompanyPrice% Chg
Centamin PLC123.60-4.70
Dunelm Group PLC1,026.00-4.47
Rentokil Initial PLC427.40-4.36
Vesuvius PLC457.25-3.74
Jupiter Fund Management PLC80.40-2.90
Watches Of Switzerland Group PLC337.98-3.33