DotDigital Group
(DOTD)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
11/04/2025
|
66.00p
|
69.80p
|
64.20p
|
66.20p
|
194,300
|
|
10/04/2025
|
68.00p
|
70.40p
|
66.20p
|
67.00p
|
999,055
|
|
09/04/2025
|
64.00p
|
66.60p
|
62.80p
|
64.20p
|
395,795
|
|
08/04/2025
|
66.00p
|
67.60p
|
63.40p
|
66.00p
|
1,399,309
|
|
07/04/2025
|
64.00p
|
68.20p
|
59.20p
|
65.40p
|
781,098
|
|
04/04/2025
|
67.20p
|
69.60p
|
64.40p
|
65.80p
|
748,657
|
|
03/04/2025
|
67.60p
|
69.40p
|
65.60p
|
67.40p
|
624,393
|
|
02/04/2025
|
67.00p
|
69.00p
|
67.00p
|
68.00p
|
1,033,603
|
|
01/04/2025
|
70.80p
|
71.80p
|
67.00p
|
68.20p
|
398,444
|
|
31/03/2025
|
72.80p
|
73.00p
|
68.00p
|
68.00p
|
1,047,941
|
|
28/03/2025
|
72.50p
|
74.80p
|
71.00p
|
72.00p
|
643,709
|
|
27/03/2025
|
70.60p
|
74.70p
|
70.50p
|
71.60p
|
704,053
|
|
26/03/2025
|
70.10p
|
73.90p
|
69.25p
|
70.70p
|
1,039,746
|
|
25/03/2025
|
71.10p
|
73.70p
|
70.40p
|
70.50p
|
822,955
|
|
24/03/2025
|
71.20p
|
74.50p
|
70.00p
|
70.60p
|
605,898
|
|
21/03/2025
|
72.10p
|
75.00p
|
71.10p
|
71.70p
|
615,728
|
|
20/03/2025
|
73.20p
|
76.70p
|
71.90p
|
73.40p
|
581,630
|
|
19/03/2025
|
73.60p
|
76.70p
|
73.60p
|
75.00p
|
403,877
|
|
18/03/2025
|
72.90p
|
76.40p
|
72.73p
|
73.90p
|
1,404,486
|
|
17/03/2025
|
72.90p
|
76.80p
|
72.30p
|
72.60p
|
422,990
|
|
14/03/2025
|
73.40p
|
76.90p
|
72.60p
|
74.10p
|
616,732
|
|
13/03/2025
|
72.10p
|
76.90p
|
72.10p
|
73.30p
|
362,463
|
|
12/03/2025
|
73.00p
|
75.80p
|
71.20p
|
73.00p
|
611,423
|
|
11/03/2025
|
71.00p
|
75.70p
|
71.00p
|
72.00p
|
737,997
|
|
10/03/2025
|
71.00p
|
75.20p
|
71.00p
|
72.20p
|
446,399
|
|
07/03/2025
|
74.10p
|
77.80p
|
71.10p
|
72.40p
|
544,804
|
|
06/03/2025
|
75.20p
|
79.80p
|
74.00p
|
74.30p
|
1,193,893
|
|
05/03/2025
|
75.20p
|
77.60p
|
75.00p
|
76.30p
|
717,518
|
|
04/03/2025
|
77.10p
|
80.90p
|
75.00p
|
76.00p
|
1,358,893
|
|
03/03/2025
|
78.00p
|
79.90p
|
75.00p
|
77.00p
|
765,979
|
|
28/02/2025
|
80.20p
|
81.90p
|
75.00p
|
76.50p
|
762,612
|
|
27/02/2025
|
83.00p
|
84.90p
|
78.80p
|
80.00p
|
510,554
|
|
26/02/2025
|
83.50p
|
87.20p
|
81.10p
|
82.70p
|
616,507
|
|
25/02/2025
|
88.40p
|
89.90p
|
81.00p
|
82.60p
|
576,995
|
|
24/02/2025
|
91.60p
|
95.00p
|
86.10p
|
86.60p
|
317,693
|
|
21/02/2025
|
93.90p
|
95.40p
|
90.10p
|
91.70p
|
3,157,040
|
|
20/02/2025
|
93.90p
|
96.90p
|
91.20p
|
93.00p
|
491,796
|
|
19/02/2025
|
94.90p
|
95.46p
|
90.10p
|
93.00p
|
754,978
|
|
18/02/2025
|
90.10p
|
94.90p
|
90.00p
|
93.10p
|
953,892
|
|
17/02/2025
|
85.90p
|
95.00p
|
85.90p
|
92.10p
|
344,440
|
|
14/02/2025
|
88.70p
|
89.50p
|
84.75p
|
88.70p
|
1,371,887
|
|
13/02/2025
|
88.90p
|
89.50p
|
84.10p
|
87.60p
|
236,644
|
|
12/02/2025
|
84.00p
|
88.90p
|
83.50p
|
85.20p
|
301,275
|
|
11/02/2025
|
86.90p
|
88.70p
|
83.30p
|
86.00p
|
863,454
|
|
10/02/2025
|
84.10p
|
89.40p
|
83.60p
|
84.20p
|
1,953,414
|
|
07/02/2025
|
85.90p
|
89.40p
|
84.11p
|
85.00p
|
690,063
|
|
06/02/2025
|
84.50p
|
89.00p
|
84.10p
|
86.00p
|
490,204
|
|
05/02/2025
|
84.20p
|
89.50p
|
84.20p
|
86.00p
|
469,861
|
|
04/02/2025
|
87.60p
|
87.60p
|
84.00p
|
85.00p
|
370,172
|
|
03/02/2025
|
85.10p
|
89.40p
|
84.10p
|
85.00p
|
409,453
|
|
31/01/2025
|
85.50p
|
88.90p
|
84.70p
|
86.70p
|
152,937
|
|
30/01/2025
|
85.00p
|
88.70p
|
84.81p
|
86.50p
|
193,531
|
|
29/01/2025
|
88.10p
|
89.90p
|
86.20p
|
86.60p
|
676,529
|
|
28/01/2025
|
82.00p
|
90.00p
|
80.70p
|
88.50p
|
577,291
|
|
27/01/2025
|
81.50p
|
82.70p
|
77.80p
|
81.70p
|
696,218
|
|
24/01/2025
|
81.00p
|
82.70p
|
80.00p
|
81.50p
|
429,392
|
|
23/01/2025
|
82.70p
|
82.80p
|
81.50p
|
81.50p
|
441,828
|
|
22/01/2025
|
81.10p
|
83.00p
|
81.00p
|
82.00p
|
1,407,571
|
|
21/01/2025
|
81.00p
|
83.00p
|
80.90p
|
82.30p
|
212,708
|
|
20/01/2025
|
81.00p
|
82.90p
|
81.00p
|
81.00p
|
232,481
|
|
17/01/2025
|
80.60p
|
82.90p
|
80.30p
|
81.20p
|
300,323
|
|
16/01/2025
|
80.00p
|
81.90p
|
77.10p
|
80.70p
|
244,352
|
|
15/01/2025
|
80.40p
|
82.00p
|
79.16p
|
80.70p
|
277,431
|
|
14/01/2025
|
81.90p
|
82.00p
|
79.60p
|
79.60p
|
173,069
|
|
13/01/2025
|
79.10p
|
81.90p
|
78.70p
|
79.50p
|
323,817
|
|
10/01/2025
|
85.00p
|
87.00p
|
76.00p
|
79.00p
|
565,750
|
|
09/01/2025
|
84.10p
|
87.00p
|
83.00p
|
83.00p
|
477,226
|
|
08/01/2025
|
86.00p
|
87.90p
|
84.00p
|
84.00p
|
357,222
|
|
07/01/2025
|
85.10p
|
89.80p
|
85.10p
|
86.00p
|
245,809
|
|
06/01/2025
|
86.00p
|
89.90p
|
85.00p
|
85.00p
|
277,521
|
|
03/01/2025
|
85.00p
|
91.00p
|
85.00p
|
86.00p
|
142,949
|
|
02/01/2025
|
90.00p
|
90.00p
|
85.10p
|
85.10p
|
224,346
|
|
01/01/2025
|
85.10p
|
90.00p
|
85.00p
|
86.80p
|
49,788
|
|
31/12/2024
|
85.10p
|
90.00p
|
85.00p
|
86.80p
|
49,788
|
|
30/12/2024
|
90.00p
|
90.00p
|
85.00p
|
85.00p
|
42,909
|
|
27/12/2024
|
90.00p
|
90.00p
|
85.00p
|
87.00p
|
126,297
|
|
26/12/2024
|
89.00p
|
90.00p
|
85.10p
|
90.00p
|
166,272
|
|
25/12/2024
|
89.00p
|
90.00p
|
85.10p
|
90.00p
|
166,272
|
|
24/12/2024
|
89.00p
|
90.00p
|
85.10p
|
90.00p
|
166,272
|
|
23/12/2024
|
86.00p
|
89.90p
|
85.10p
|
85.40p
|
124,935
|
|
20/12/2024
|
86.10p
|
90.00p
|
86.10p
|
87.00p
|
367,663
|
|
19/12/2024
|
92.70p
|
92.90p
|
85.00p
|
87.00p
|
381,924
|
|
18/12/2024
|
89.50p
|
92.90p
|
87.10p
|
91.00p
|
315,264
|
|
17/12/2024
|
88.00p
|
92.90p
|
87.70p
|
90.50p
|
1,900,803
|
|
16/12/2024
|
87.00p
|
92.90p
|
86.30p
|
89.60p
|
285,921
|
|
13/12/2024
|
89.10p
|
94.90p
|
87.30p
|
87.30p
|
126,864
|
|
12/12/2024
|
89.10p
|
94.90p
|
89.10p
|
91.00p
|
96,488
|
|
11/12/2024
|
90.40p
|
94.90p
|
89.10p
|
91.00p
|
158,352
|
|
10/12/2024
|
91.10p
|
96.00p
|
90.10p
|
92.60p
|
628,540
|
|
09/12/2024
|
93.90p
|
94.00p
|
90.70p
|
92.50p
|
190,371
|
|
06/12/2024
|
92.50p
|
95.90p
|
90.00p
|
92.60p
|
640,859
|
|
05/12/2024
|
90.20p
|
94.30p
|
90.10p
|
93.30p
|
299,159
|
|
04/12/2024
|
91.10p
|
94.90p
|
88.80p
|
90.20p
|
655,696
|
|
03/12/2024
|
96.00p
|
99.00p
|
91.60p
|
95.40p
|
444,443
|
|
02/12/2024
|
92.10p
|
97.90p
|
92.00p
|
95.40p
|
427,993
|
|
29/11/2024
|
94.10p
|
98.00p
|
92.10p
|
92.20p
|
102,724
|
|
28/11/2024
|
92.00p
|
97.90p
|
92.00p
|
96.20p
|
390,098
|
|
27/11/2024
|
92.10p
|
98.00p
|
92.00p
|
92.40p
|
275,517
|
|
26/11/2024
|
92.10p
|
98.00p
|
92.00p
|
92.00p
|
114,935
|
|
25/11/2024
|
92.10p
|
97.90p
|
92.10p
|
95.00p
|
237,148
|
|
22/11/2024
|
92.10p
|
98.00p
|
92.00p
|
95.80p
|
297,334
|
|
21/11/2024
|
93.00p
|
97.90p
|
92.10p
|
94.00p
|
576,677
|
|
20/11/2024
|
93.70p
|
98.00p
|
92.10p
|
94.00p
|
396,290
|
|
19/11/2024
|
95.40p
|
98.00p
|
92.10p
|
93.70p
|
167,685
|
|
18/11/2024
|
93.10p
|
98.00p
|
93.10p
|
93.20p
|
227,902
|
|
15/11/2024
|
96.00p
|
97.90p
|
92.10p
|
94.90p
|
731,101
|
|
14/11/2024
|
92.00p
|
97.90p
|
92.00p
|
94.90p
|
969,819
|
|
13/11/2024
|
97.00p
|
99.90p
|
93.00p
|
93.10p
|
357,125
|
|
12/11/2024
|
99.00p
|
99.00p
|
94.63p
|
95.70p
|
651,966
|
|
11/11/2024
|
92.00p
|
99.70p
|
92.00p
|
99.50p
|
681,702
|
|
08/11/2024
|
97.30p
|
100.00p
|
92.20p
|
93.80p
|
1,849,107
|
|
07/11/2024
|
90.00p
|
99.00p
|
90.00p
|
97.30p
|
624,363
|
|
06/11/2024
|
86.00p
|
94.00p
|
85.00p
|
93.00p
|
736,743
|
|
05/11/2024
|
83.00p
|
89.00p
|
83.00p
|
87.00p
|
540,350
|
|
04/11/2024
|
85.00p
|
89.90p
|
84.20p
|
85.50p
|
430,092
|
|
01/11/2024
|
86.00p
|
90.00p
|
85.00p
|
86.60p
|
747,648
|
|
31/10/2024
|
86.00p
|
90.00p
|
86.00p
|
88.70p
|
358,235
|
|
30/10/2024
|
79.00p
|
89.50p
|
79.00p
|
81.80p
|
702,254
|
|
29/10/2024
|
77.00p
|
83.00p
|
77.00p
|
81.80p
|
524,109
|
|
28/10/2024
|
79.00p
|
82.00p
|
78.00p
|
81.00p
|
765,611
|
|
25/10/2024
|
84.50p
|
88.00p
|
77.43p
|
85.00p
|
938,354
|
|
24/10/2024
|
89.90p
|
89.90p
|
83.90p
|
85.00p
|
427,639
|
|
23/10/2024
|
88.00p
|
90.90p
|
87.20p
|
87.20p
|
291,942
|
|
22/10/2024
|
90.00p
|
93.90p
|
88.00p
|
89.70p
|
353,439
|
|
21/10/2024
|
89.00p
|
94.00p
|
88.10p
|
92.00p
|
495,370
|
|
18/10/2024
|
88.10p
|
93.90p
|
88.10p
|
91.50p
|
238,935
|
|
17/10/2024
|
90.00p
|
93.10p
|
88.23p
|
92.00p
|
201,727
|
|
16/10/2024
|
88.70p
|
93.10p
|
84.10p
|
93.10p
|
374,367
|
|
15/10/2024
|
89.00p
|
89.00p
|
84.00p
|
88.50p
|
504,054
|
|
14/10/2024
|
88.10p
|
89.90p
|
84.30p
|
85.80p
|
4,322,213
|