Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

dotDigital Group (DOTD) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 69.00 72.00 69.00 72.00 2,699,944
24th Jul 2025 (Thu) 73.20 73.20 66.60 67.40 1,836,838
23rd Jul 2025 (Wed) 75.00 75.00 73.00 73.80 2,811,762
22nd Jul 2025 (Tue) 76.00 77.00 74.00 77.00 143,939
21st Jul 2025 (Mon) 75.80 78.00 75.80 77.00 259,481
18th Jul 2025 (Fri) 74.40 77.00 74.40 77.00 437,167
17th Jul 2025 (Thu) 75.00 75.00 74.60 74.60 436,559
16th Jul 2025 (Wed) 76.60 76.60 75.00 75.40 182,317
15th Jul 2025 (Tue) 76.20 76.40 74.40 74.40 1,325,691
14th Jul 2025 (Mon) 72.40 77.00 72.40 76.20 345,607
11th Jul 2025 (Fri) 74.00 76.40 74.00 76.00 196,483
10th Jul 2025 (Thu) 74.80 75.40 74.40 75.40 519,169
9th Jul 2025 (Wed) 74.20 75.40 74.00 75.20 242,942
8th Jul 2025 (Tue) 74.60 76.60 73.80 74.20 283,416
7th Jul 2025 (Mon) 75.00 75.00 73.00 73.40 307,191
4th Jul 2025 (Fri) 72.60 75.80 72.60 74.40 330,219
3rd Jul 2025 (Thu) 71.40 74.60 71.40 74.60 482,495
2nd Jul 2025 (Wed) 74.20 74.20 71.60 72.20 251,830
1st Jul 2025 (Tue) 75.60 75.60 73.20 74.00 281,026
30th Jun 2025 (Mon) 76.00 76.00 75.00 75.40 615,070
27th Jun 2025 (Fri) 76.00 77.00 74.60 75.40 309,627
26th Jun 2025 (Thu) 72.40 78.20 71.00 76.20 1,384,542
25th Jun 2025 (Wed) 73.40 73.40 72.40 73.00 234,491
24th Jun 2025 (Tue) 74.00 74.00 71.00 72.40 446,471
23rd Jun 2025 (Mon) 74.60 74.80 72.60 73.20 223,214
20th Jun 2025 (Fri) 77.00 77.00 74.00 74.60 180,927
19th Jun 2025 (Thu) 79.00 79.00 75.00 75.00 291,221
18th Jun 2025 (Wed) 79.00 79.00 76.00 76.60 6,187,989
17th Jun 2025 (Tue) 79.00 79.00 76.60 77.20 2,499,542
16th Jun 2025 (Mon) 78.20 78.20 76.00 76.40 4,011,821
13th Jun 2025 (Fri) 78.00 79.00 75.80 77.00 346,959
12th Jun 2025 (Thu) 82.00 82.00 77.40 77.40 2,914,060
11th Jun 2025 (Wed) 80.60 81.60 79.00 79.00 383,792
10th Jun 2025 (Tue) 78.00 81.00 77.40 80.40 296,480
9th Jun 2025 (Mon) 85.00 85.00 78.80 78.80 243,657
6th Jun 2025 (Fri) 85.00 85.00 81.40 81.40 342,968
5th Jun 2025 (Thu) 84.80 84.80 81.60 81.60 631,146
4th Jun 2025 (Wed) 85.00 85.00 83.00 84.60 480,299
3rd Jun 2025 (Tue) 85.00 85.00 82.80 82.80 447,381
2nd Jun 2025 (Mon) 83.00 84.00 82.60 84.00 678,244
30th May 2025 (Fri) 82.00 83.00 81.00 83.00 481,495
29th May 2025 (Thu) 81.40 81.40 78.20 80.80 427,112
28th May 2025 (Wed) 80.60 80.60 77.00 78.00 636,556
27th May 2025 (Tue) 83.80 83.80 80.40 80.60 330,695
26th May 2025 (Mon) 81.80 81.80 81.80 81.80 0
FTSE 100 Latest
Value9,120.31
Change-18.06