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
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
24/01/2024 99.70 102.00 96.20 100.00 329,721
23/01/2024 100.60 102.80 97.60 99.00 355,110
22/01/2024 103.00 103.00 98.60 99.80 237,930
19/01/2024 102.80 102.80 99.30 99.30 654,770
18/01/2024 99.30 102.80 98.30 102.60 348,907
17/01/2024 99.50 103.00 99.30 100.60 427,420
16/01/2024 100.80 103.80 100.40 101.40 151,478
15/01/2024 104.00 104.00 100.00 100.20 176,981
12/01/2024 99.90 104.00 99.90 104.00 601,615
11/01/2024 100.20 103.00 98.76 101.20 563,919
10/01/2024 102.80 102.80 100.20 100.20 257,655
09/01/2024 105.40 108.00 100.20 101.00 369,891
08/01/2024 102.00 106.80 100.00 106.40 507,974
05/01/2024 102.00 102.00 98.60 100.00 721,459
04/01/2024 99.10 101.40 97.07 101.00 466,676
03/01/2024 99.60 99.60 95.60 98.60 432,059

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