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
06/03/2024 93.90 95.20 91.10 91.80 926,776
05/03/2024 98.90 99.00 92.70 95.20 899,719
04/03/2024 96.90 97.90 93.46 96.60 252,198
01/03/2024 94.80 97.31 90.10 96.60 222,978
29/02/2024 94.50 95.00 90.10 94.50 119,012
28/02/2024 90.10 93.90 90.00 93.90 328,428
27/02/2024 94.00 94.00 90.00 90.10 312,830
26/02/2024 98.00 101.20 93.00 93.50 383,894
23/02/2024 100.40 102.80 99.10 99.30 355,088
22/02/2024 96.20 103.20 96.20 101.00 293,471
21/02/2024 96.50 98.40 95.50 96.30 237,395
20/02/2024 98.10 99.50 94.20 94.50 127,859
19/02/2024 94.00 99.70 94.00 98.60 176,164
16/02/2024 98.00 98.00 94.00 95.60 250,759
15/02/2024 96.60 98.00 92.10 95.00 123,584
14/02/2024 95.70 97.50 92.10 95.60 175,332
13/02/2024 93.20 95.10 93.20 94.10 182,975
12/02/2024 95.00 97.30 94.80 95.50 170,635
09/02/2024 94.80 97.00 92.60 94.70 1,029,807
08/02/2024 97.00 97.00 92.50 93.70 209,248
07/02/2024 94.90 95.00 93.10 93.60 174,134
06/02/2024 96.60 96.70 94.60 95.80 221,972
05/02/2024 96.10 99.60 96.10 96.60 218,368
02/02/2024 97.90 99.90 96.10 97.60 124,860
01/02/2024 96.70 99.80 96.70 98.10 363,278
31/01/2024 97.00 101.60 94.80 97.80 814,366
30/01/2024 97.50 100.00 96.60 96.60 360,543
29/01/2024 100.00 101.40 96.70 98.20 212,231
26/01/2024 99.30 100.60 98.10 98.90 112,395
25/01/2024 100.00 101.40 98.50 99.00 158,619

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