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
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
05/06/2025 84.80 84.80 81.60 81.60 359,597
04/06/2025 85.00 85.00 83.00 84.60 477,605
03/06/2025 85.00 85.00 82.80 82.80 360,106
02/06/2025 83.00 84.40 81.02 84.00 668,590
30/05/2025 82.00 83.00 76.33 83.00 471,955
29/05/2025 81.40 81.40 78.20 80.80 407,354
28/05/2025 80.60 82.70 77.00 78.00 547,191
27/05/2025 83.80 84.40 80.40 80.60 302,374
23/05/2025 83.00 84.52 80.40 81.80 377,220
22/05/2025 84.60 84.60 82.21 84.60 134,864
21/05/2025 85.40 86.40 80.58 85.00 285,824
20/05/2025 88.80 89.79 85.40 86.00 254,584
19/05/2025 90.00 90.00 86.60 87.20 788,200
16/05/2025 89.20 91.20 89.07 90.00 235,288

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