Market data

Select a section

DotDigital Group

(DOTD)
Sector: Software & Computer Services
81.60p
-3.00p -3.55
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
05/06/2025 84.80p 84.80p 80.60p 81.60p 631,156
04/06/2025 85.00p 85.00p 83.00p 84.60p 480,304
03/06/2025 85.00p 85.00p 80.00p 82.80p 297,387
02/06/2025 83.00p 84.00p 79.80p 84.00p 573,853
30/05/2025 82.00p 83.00p 76.33p 83.00p 481,498
29/05/2025 81.40p 81.80p 77.60p 80.80p 427,116
28/05/2025 80.60p 84.80p 77.00p 78.00p 636,561
27/05/2025 83.80p 84.40p 80.20p 80.60p 330,705
26/05/2025 83.00p 85.80p 80.40p 81.80p 405,849
23/05/2025 83.00p 85.80p 80.40p 81.80p 405,849
22/05/2025 84.60p 85.00p 82.20p 84.60p 148,694
21/05/2025 85.40p 87.80p 80.58p 85.00p 289,602
20/05/2025 88.80p 90.00p 85.40p 86.00p 265,154
19/05/2025 90.00p 90.00p 86.60p 87.20p 809,173
16/05/2025 89.20p 92.00p 88.20p 90.00p 235,248
15/05/2025 90.00p 91.80p 87.20p 89.00p 1,197,451
14/05/2025 89.80p 90.80p 87.40p 90.80p 179,435
13/05/2025 87.60p 90.00p 87.20p 88.80p 523,062
12/05/2025 86.80p 89.00p 84.00p 87.40p 392,767
09/05/2025 87.20p 88.80p 84.00p 85.40p 246,524
08/05/2025 82.20p 88.00p 81.80p 86.20p 1,140,340
07/05/2025 81.00p 82.80p 78.80p 81.60p 218,918
06/05/2025 77.60p 83.00p 77.00p 83.00p 1,363,162
05/05/2025 78.40p 81.80p 77.60p 77.60p 304,071
02/05/2025 78.40p 81.80p 77.60p 77.60p 304,071
01/05/2025 80.60p 85.00p 78.00p 78.20p 338,277
30/04/2025 86.00p 86.00p 81.00p 82.60p 983,861
29/04/2025 80.00p 84.80p 78.20p 84.00p 416,392
28/04/2025 81.80p 83.00p 81.40p 82.40p 1,223,236
25/04/2025 79.00p 82.80p 78.20p 81.80p 472,441
24/04/2025 76.80p 80.60p 74.00p 80.00p 466,437
23/04/2025 78.00p 78.00p 72.00p 77.00p 618,062
22/04/2025 71.40p 75.00p 69.40p 75.00p 598,270
21/04/2025 72.00p 72.40p 67.80p 69.20p 770,436
18/04/2025 72.00p 72.40p 67.80p 69.20p 770,436
17/04/2025 72.00p 72.40p 67.80p 69.20p 770,436
16/04/2025 72.80p 75.35p 69.20p 72.20p 1,031,143
15/04/2025 69.60p 73.40p 68.60p 73.40p 388,647
14/04/2025 68.00p 70.80p 66.20p 69.40p 248,388
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

Market data

Select a section