livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

DotDigital Group - (DOTD) share price history


DotDigital Group share priceDOTD share price tradesDOTD Fundamentals watchlistADD to watchlist
DotDigital Group - (DOTD) share price history
Date Open High Low Close Volume
17/07/2025 75.00 76.85 74.10 74.60 433,594
16/07/2025 76.60 76.60 74.00 75.40 182,128
15/07/2025 76.20 77.18 74.40 74.40 1,323,562
14/07/2025 72.40 77.00 72.40 76.20 345,421
11/07/2025 74.00 76.40 73.85 76.00 177,181
10/07/2025 74.80 75.40 73.75 75.40 388,401
09/07/2025 74.20 75.40 73.59 75.20 241,422
08/07/2025 74.60 77.00 73.56 74.20 280,131
07/07/2025 75.00 75.20 73.00 73.40 286,187
04/07/2025 72.60 75.80 72.60 74.40 324,374
03/07/2025 71.40 74.76 71.40 74.60 479,678
02/07/2025 74.20 74.80 71.00 72.20 233,039
01/07/2025 75.60 76.56 73.20 74.00 207,438
30/06/2025 76.00 77.00 75.00 75.40 564,292
27/06/2025 76.00 77.00 74.14 75.40 307,252
26/06/2025 72.40 78.20 71.00 76.20 1,348,922
25/06/2025 73.40 73.45 71.70 73.00 233,161
24/06/2025 74.00 74.80 70.66 72.40 434,404
23/06/2025 74.60 74.82 72.60 73.20 163,215
20/06/2025 77.00 77.00 74.00 74.60 139,549
19/06/2025 79.00 79.00 75.00 75.00 288,488
18/06/2025 79.00 79.00 76.00 76.60 276,686
17/06/2025 79.00 79.00 76.20 77.20 198,431
16/06/2025 78.20 78.20 76.00 76.40 185,959
13/06/2025 78.00 79.00 75.80 77.00 319,465
12/06/2025 82.00 82.00 77.40 77.40 465,936
11/06/2025 80.60 82.60 78.60 79.00 362,813
10/06/2025 78.00 81.00 77.40 80.40 237,599
09/06/2025 85.00 85.00 78.20 78.80 242,969
06/06/2025 85.00 85.00 81.20 81.40 316,689

DotDigital Group - (DOTD) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z