246.00p-3.00 (-1.20%)27 Oct 2021, 17:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dotdigital Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 26, 2021251.00p251.00p245.00p249.00p565,729
Oct 25, 2021253.00p253.00p245.20p250.00p1,376,040
Oct 22, 2021250.50p251.30p243.00p248.50p1,242,018
Oct 21, 2021249.00p250.00p244.00p246.00p158,560
Oct 20, 2021250.50p252.50p247.00p247.00p367,428
Oct 19, 2021242.50p252.65p242.50p252.00p232,494
Oct 18, 2021250.50p252.50p245.50p248.50p818,209
Oct 15, 2021259.00p259.00p246.00p250.50p290,281
Oct 14, 2021249.50p257.00p247.50p252.00p587,090
Oct 13, 2021237.00p250.50p233.00p247.00p742,856
Oct 12, 2021228.50p237.00p227.50p233.00p328,487
Oct 11, 2021230.00p230.00p224.00p230.00p553,370
Oct 8, 2021227.00p234.00p227.00p228.00p339,461
Oct 7, 2021230.00p234.50p225.83p233.00p1,037,523
Oct 6, 2021242.50p248.50p227.00p228.50p901,856
Oct 5, 2021245.00p247.08p241.00p246.50p460,002
Oct 4, 2021237.00p243.57p232.00p242.00p584,401
Oct 1, 2021239.50p241.50p235.00p239.50p455,012
Sep 30, 2021244.50p246.50p237.00p241.00p337,994
Sep 29, 2021241.50p249.00p239.00p243.00p361,913
Sep 28, 2021254.50p254.50p238.50p242.50p823,733
Sep 27, 2021256.00p264.50p247.00p249.50p494,683
Sep 24, 2021270.00p270.00p256.25p258.50p269,966
Sep 23, 2021256.00p268.00p254.36p264.00p1,069,626
Sep 22, 2021262.00p262.00p244.00p253.50p950,960
Sep 21, 2021259.00p260.50p257.00p260.00p395,300
Sep 20, 2021263.00p266.00p256.50p257.50p548,035
Sep 17, 2021268.00p269.62p264.50p265.50p197,837
Sep 16, 2021262.50p266.50p262.13p266.50p159,059
Sep 15, 2021268.50p273.50p261.50p263.50p3,140,701
Sep 14, 2021264.00p274.00p260.50p272.50p583,704
Sep 13, 2021274.00p277.50p255.41p262.50p619,275
Sep 10, 2021274.50p279.00p267.75p277.50p911,312
Sep 9, 2021272.00p277.50p267.57p270.50p552,701
Sep 8, 2021275.50p279.50p273.00p275.50p466,334
Sep 7, 2021279.00p279.00p273.00p276.00p359,830
Sep 6, 2021285.00p285.00p273.58p278.00p391,881
Sep 3, 2021283.00p290.00p278.00p282.50p399,754
Sep 2, 2021294.50p295.00p283.00p285.00p387,831
Sep 1, 2021285.00p292.50p277.50p291.50p641,406
Aug 31, 2021283.00p287.50p277.04p283.50p1,814,217
Aug 27, 2021280.00p283.50p276.89p280.00p523,554
Aug 26, 2021274.50p281.50p274.50p277.50p579,195
Aug 25, 2021281.00p283.00p275.00p275.00p458,821
Aug 24, 2021282.00p283.42p277.45p281.50p841,068
Aug 23, 2021271.00p283.80p265.00p283.50p1,385,759
Aug 20, 2021262.00p271.50p262.00p271.50p1,270,187
Aug 19, 2021272.00p272.00p263.76p265.00p357,040
Aug 18, 2021266.00p272.00p262.00p268.00p465,419
Aug 17, 2021262.50p265.00p258.00p261.00p268,258
Showing 1 to 50 of 253