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
01/09/2025 68.40 71.00 66.00 68.00 224,874
29/08/2025 67.60 70.00 67.40 68.80 551,447
28/08/2025 68.00 69.40 67.34 69.00 340,669
27/08/2025 69.40 69.40 67.80 68.00 1,754,244
26/08/2025 69.40 70.20 68.64 69.40 136,401
22/08/2025 70.00 71.00 69.00 69.80 415,303
21/08/2025 69.40 71.00 68.17 71.00 763,913
20/08/2025 68.60 70.31 68.40 69.20 212,095
19/08/2025 68.60 70.00 68.20 70.00 323,621
18/08/2025 68.20 69.50 67.45 69.00 244,809
15/08/2025 67.00 69.20 67.00 68.60 734,745
14/08/2025 69.00 69.80 67.85 68.40 165,908
13/08/2025 71.80 71.80 68.20 68.80 162,734
12/08/2025 69.00 69.66 68.00 69.00 237,831
11/08/2025 70.00 71.04 69.41 69.60 95,645
08/08/2025 70.00 72.16 69.00 70.00 423,910
07/08/2025 70.80 72.19 70.37 71.00 335,016
06/08/2025 71.00 73.60 69.00 70.20 353,287
05/08/2025 71.00 72.42 69.32 70.00 792,079
04/08/2025 71.40 72.60 70.01 70.80 376,746
01/08/2025 73.00 73.00 71.49 71.80 546,127
31/07/2025 71.40 73.00 71.40 72.20 458,368
30/07/2025 71.60 73.00 71.01 72.00 221,399
29/07/2025 72.00 73.86 71.60 72.00 629,650
28/07/2025 74.00 76.00 72.00 73.00 1,149,454
25/07/2025 69.00 72.31 67.71 72.00 1,048,543
24/07/2025 73.20 73.80 66.60 67.40 468,671
23/07/2025 75.00 76.35 73.00 73.80 198,728
22/07/2025 76.00 77.00 74.00 77.00 140,972
21/07/2025 75.80 78.00 75.80 77.00 256,596

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