LSE - Delayed Quote • GBp
dotdigital Group Plc (DOTD.L)
At close: April 26 at 5:40 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 95.50 | 97.70 | 92.80 | 93.00 | 93.00 | 484,999 |
| Apr 25, 2024 | 99.80 | 100.76 | 95.40 | 95.60 | 95.60 | 565,768 |
| Apr 24, 2024 | 97.40 | 100.20 | 96.60 | 100.00 | 100.00 | 1,236,783 |
| Apr 23, 2024 | 94.30 | 98.10 | 94.10 | 97.20 | 97.20 | 519,835 |
| Apr 22, 2024 | 95.60 | 97.30 | 94.00 | 95.10 | 95.10 | 376,827 |
| Apr 19, 2024 | 95.90 | 96.56 | 94.70 | 96.10 | 96.10 | 580,995 |
| Apr 18, 2024 | 94.10 | 96.80 | 93.10 | 95.10 | 95.10 | 253,745 |
| Apr 17, 2024 | 96.90 | 98.40 | 94.20 | 94.50 | 94.50 | 617,969 |
| Apr 16, 2024 | 94.00 | 99.40 | 90.10 | 97.90 | 97.90 | 803,350 |
| Apr 15, 2024 | 90.90 | 95.00 | 90.90 | 93.10 | 93.10 | 857,745 |
| Apr 12, 2024 | 92.80 | 94.60 | 85.10 | 93.80 | 93.80 | 980,320 |
| Apr 11, 2024 | 89.90 | 92.40 | 89.00 | 91.90 | 91.90 | 348,846 |
| Apr 10, 2024 | 87.83 | 91.10 | 87.80 | 90.50 | 90.50 | 610,593 |
| Apr 9, 2024 | 86.20 | 88.90 | 86.00 | 88.00 | 88.00 | 462,962 |
| Apr 8, 2024 | 84.20 | 87.52 | 84.20 | 86.40 | 86.40 | 698,664 |
| Apr 5, 2024 | 86.90 | 86.90 | 83.20 | 85.60 | 85.60 | 1,018,774 |
| Apr 4, 2024 | 85.00 | 87.80 | 85.80 | 85.80 | 85.80 | 319,562 |
| Apr 3, 2024 | 84.60 | 88.00 | 84.60 | 86.20 | 86.20 | 456,237 |
| Apr 2, 2024 | 86.00 | 87.90 | 84.40 | 87.00 | 87.00 | 703,064 |
| Mar 28, 2024 | 85.00 | 87.50 | 84.49 | 86.00 | 86.00 | 590,765 |
| Mar 27, 2024 | 88.00 | 88.00 | 84.70 | 85.20 | 85.20 | 335,346 |
| Mar 26, 2024 | 86.70 | 88.00 | 83.20 | 87.20 | 87.20 | 397,720 |
| Mar 25, 2024 | 88.50 | 88.50 | 84.50 | 86.50 | 86.50 | 357,579 |
| Mar 22, 2024 | 88.00 | 88.80 | 85.00 | 85.50 | 85.50 | 346,244 |
| Mar 21, 2024 | 89.70 | 90.90 | 86.20 | 87.30 | 87.30 | 381,071 |
| Mar 20, 2024 | 86.50 | 91.50 | 86.40 | 87.50 | 87.50 | 336,513 |
| Mar 19, 2024 | 89.70 | 97.80 | 86.60 | 87.20 | 87.20 | 234,819 |
| Mar 18, 2024 | 88.60 | 90.00 | 84.80 | 88.20 | 88.20 | 1,093,161 |
| Mar 15, 2024 | 92.80 | 93.80 | 86.00 | 86.30 | 86.30 | 1,097,455 |
| Mar 14, 2024 | 92.30 | 93.00 | 89.10 | 90.40 | 90.40 | 336,441 |
| Mar 13, 2024 | 92.70 | 93.60 | 89.10 | 90.00 | 90.00 | 300,844 |
| Mar 12, 2024 | 92.70 | 94.90 | 89.60 | 90.50 | 90.50 | 486,578 |
| Mar 11, 2024 | 92.10 | 95.00 | 90.90 | 92.00 | 92.00 | 422,111 |
| Mar 8, 2024 | 94.70 | 94.80 | 90.10 | 91.90 | 91.90 | 391,640 |
| Mar 7, 2024 | 90.30 | 94.10 | 90.30 | 91.90 | 91.90 | 290,437 |
| Mar 6, 2024 | 93.90 | 97.00 | 91.10 | 91.80 | 91.80 | 926,776 |
| Mar 5, 2024 | 98.90 | 99.90 | 92.50 | 95.20 | 95.20 | 899,719 |
| Mar 4, 2024 | 96.90 | 97.90 | 93.46 | 96.60 | 96.60 | 252,198 |
| Mar 1, 2024 | 94.80 | 97.31 | 90.10 | 96.60 | 96.60 | 222,978 |
| Feb 29, 2024 | 94.50 | 95.00 | 90.10 | 94.50 | 94.50 | 119,012 |
| Feb 28, 2024 | 90.10 | 94.90 | 89.22 | 93.90 | 93.90 | 328,428 |
| Feb 27, 2024 | 94.00 | 98.00 | 90.00 | 90.10 | 90.10 | 312,830 |
| Feb 26, 2024 | 98.00 | 102.60 | 93.00 | 93.50 | 93.50 | 383,894 |
| Feb 23, 2024 | 100.40 | 102.80 | 99.10 | 99.30 | 99.30 | 355,088 |
| Feb 22, 2024 | 96.20 | 103.06 | 96.20 | 101.00 | 101.00 | 293,471 |
| Feb 21, 2024 | 96.50 | 98.40 | 95.00 | 96.30 | 96.30 | 237,395 |
| Feb 20, 2024 | 98.10 | 99.50 | 94.20 | 94.50 | 94.50 | 127,859 |
| Feb 19, 2024 | 94.00 | 99.70 | 94.00 | 98.60 | 98.60 | 176,163 |
| Feb 16, 2024 | 98.00 | 98.00 | 94.00 | 95.60 | 95.60 | 250,759 |
| Feb 15, 2024 | 96.60 | 98.00 | 92.10 | 95.00 | 95.00 | 123,584 |
| Feb 14, 2024 | 95.70 | 97.50 | 92.10 | 95.60 | 95.60 | 175,332 |
| Feb 13, 2024 | 93.20 | 97.50 | 93.20 | 94.10 | 94.10 | 182,975 |
| Feb 12, 2024 | 95.00 | 97.50 | 92.10 | 95.50 | 95.50 | 170,635 |
| Feb 9, 2024 | 94.80 | 97.00 | 92.60 | 94.70 | 94.70 | 1,029,807 |
| Feb 8, 2024 | 97.00 | 97.60 | 92.50 | 93.70 | 93.70 | 209,248 |
| Feb 7, 2024 | 94.90 | 97.90 | 93.10 | 93.60 | 93.60 | 174,134 |
| Feb 6, 2024 | 96.60 | 99.80 | 94.60 | 95.80 | 95.80 | 221,972 |
| Feb 5, 2024 | 96.10 | 99.60 | 96.10 | 96.60 | 96.60 | 218,368 |
| Feb 2, 2024 | 97.90 | 99.90 | 96.10 | 97.60 | 97.60 | 124,860 |
| Feb 1, 2024 | 96.70 | 99.80 | 96.70 | 98.10 | 98.10 | 363,278 |
| Jan 31, 2024 | 97.00 | 101.60 | 94.80 | 97.80 | 97.80 | 814,366 |
| Jan 30, 2024 | 97.50 | 100.00 | 96.60 | 96.60 | 96.60 | 360,542 |
| Jan 29, 2024 | 100.00 | 101.40 | 96.70 | 98.20 | 98.20 | 212,231 |
| Jan 26, 2024 | 99.30 | 100.60 | 98.10 | 98.90 | 98.90 | 112,394 |
| Jan 25, 2024 | 100.00 | 101.40 | 98.50 | 99.00 | 99.00 | 158,619 |
| Jan 24, 2024 | 99.70 | 102.00 | 96.20 | 100.00 | 100.00 | 329,721 |
| Jan 23, 2024 | 100.60 | 102.80 | 97.60 | 99.00 | 99.00 | 355,110 |
| Jan 22, 2024 | 103.00 | 103.00 | 98.20 | 99.80 | 99.80 | 237,929 |
| Jan 19, 2024 | 102.80 | 102.80 | 99.30 | 99.30 | 99.30 | 654,770 |
| Jan 18, 2024 | 99.30 | 102.80 | 98.30 | 102.60 | 102.60 | 348,907 |
| Jan 17, 2024 | 99.50 | 103.00 | 99.30 | 100.60 | 100.60 | 427,420 |
| Jan 16, 2024 | 100.80 | 103.80 | 100.40 | 101.40 | 101.40 | 151,478 |
| Jan 15, 2024 | 102.76 | 104.20 | 100.00 | 100.20 | 100.20 | 176,981 |
| Jan 12, 2024 | 99.90 | 104.00 | 99.90 | 104.00 | 104.00 | 601,615 |
| Jan 11, 2024 | 1.00 Dividend | |||||
| Jan 11, 2024 | 100.20 | 103.00 | 99.00 | 101.20 | 101.20 | 563,919 |
| Jan 10, 2024 | 102.80 | 102.80 | 100.20 | 100.20 | 99.20 | 257,655 |
| Jan 9, 2024 | 105.40 | 101.00 | 100.34 | 101.00 | 99.99 | 369,891 |
| Jan 8, 2024 | 102.00 | 106.80 | 100.00 | 106.40 | 105.34 | 507,974 |
| Jan 5, 2024 | 102.00 | 102.00 | 98.60 | 100.00 | 99.00 | 721,459 |
| Jan 4, 2024 | 99.10 | 101.40 | 97.07 | 101.00 | 99.99 | 466,676 |
| Jan 3, 2024 | 99.60 | 99.60 | 95.60 | 98.60 | 97.62 | 432,059 |
| Jan 2, 2024 | 98.50 | 102.60 | 97.00 | 97.10 | 96.13 | 275,442 |
| Dec 29, 2023 | 101.60 | 104.80 | 98.10 | 98.90 | 97.91 | 73,008 |
| Dec 28, 2023 | 101.60 | 105.00 | 98.10 | 101.40 | 100.39 | 82,332 |
| Dec 27, 2023 | 99.50 | 105.00 | 98.10 | 102.80 | 101.77 | 129,877 |
| Dec 22, 2023 | 99.50 | 101.60 | 99.04 | 100.00 | 99.00 | 214,499 |
| Dec 21, 2023 | 100.00 | 100.00 | 96.40 | 99.60 | 98.61 | 58,218 |
| Dec 20, 2023 | 97.00 | 99.30 | 92.10 | 99.00 | 98.01 | 358,507 |
| Dec 19, 2023 | 97.00 | 97.00 | 91.30 | 96.30 | 95.34 | 191,441 |
| Dec 18, 2023 | 97.00 | 97.00 | 92.00 | 94.60 | 93.66 | 162,262 |
| Dec 15, 2023 | 97.00 | 97.00 | 92.40 | 94.80 | 93.85 | 133,708 |
| Dec 14, 2023 | 97.00 | 97.00 | 94.00 | 95.00 | 94.05 | 112,159 |
| Dec 13, 2023 | 102.00 | 102.00 | 92.27 | 93.90 | 92.96 | 1,256,016 |
| Dec 12, 2023 | 99.00 | 100.80 | 96.86 | 98.70 | 97.71 | 1,389,729 |
| Dec 11, 2023 | 94.00 | 97.50 | 94.00 | 97.50 | 96.53 | 368,764 |
| Dec 8, 2023 | 98.10 | 98.10 | 94.00 | 95.10 | 94.15 | 191,802 |
| Dec 7, 2023 | 97.00 | 97.00 | 93.50 | 95.40 | 94.45 | 234,245 |
| Dec 6, 2023 | 93.90 | 96.80 | 93.20 | 94.70 | 93.75 | 295,831 |
| Dec 5, 2023 | 94.00 | 95.60 | 90.65 | 95.60 | 94.65 | 265,073 |
| Dec 4, 2023 | 92.80 | 93.10 | 90.45 | 90.80 | 89.89 | 574,693 |
| Dec 1, 2023 | 91.40 | 92.70 | 90.30 | 90.40 | 89.50 | 166,923 |
| Nov 30, 2023 | 94.00 | 94.00 | 89.30 | 89.60 | 88.71 | 744,694 |
| Nov 29, 2023 | 92.00 | 94.50 | 89.88 | 94.50 | 93.56 | 200,320 |
| Nov 28, 2023 | 91.00 | 93.20 | 88.10 | 89.40 | 88.51 | 343,119 |
| Nov 27, 2023 | 93.00 | 93.60 | 91.00 | 91.00 | 90.09 | 260,574 |
| Nov 24, 2023 | 96.90 | 101.00 | 91.10 | 91.40 | 90.49 | 434,016 |
| Nov 23, 2023 | 101.80 | 103.80 | 97.00 | 97.00 | 96.03 | 1,059,744 |
| Nov 22, 2023 | 99.90 | 102.80 | 96.10 | 102.20 | 101.18 | 334,497 |
| Nov 21, 2023 | 99.90 | 102.80 | 96.00 | 96.40 | 95.44 | 1,451,570 |
| Nov 20, 2023 | 95.10 | 99.90 | 95.10 | 98.40 | 97.42 | 348,743 |
| Nov 17, 2023 | 95.00 | 99.50 | 94.30 | 96.70 | 95.73 | 1,947,406 |
| Nov 16, 2023 | 96.20 | 98.90 | 94.10 | 95.50 | 94.55 | 880,710 |
| Nov 15, 2023 | 94.60 | 98.90 | 92.10 | 97.00 | 96.03 | 945,265 |
| Nov 14, 2023 | 90.20 | 95.50 | 87.10 | 94.60 | 93.66 | 946,753 |
| Nov 13, 2023 | 87.40 | 91.60 | 85.10 | 90.00 | 89.10 | 1,534,191 |
| Nov 10, 2023 | 84.30 | 87.80 | 83.10 | 87.80 | 86.92 | 318,856 |
| Nov 9, 2023 | 86.90 | 91.70 | 85.00 | 86.40 | 85.54 | 584,249 |
| Nov 8, 2023 | 86.20 | 91.70 | 85.00 | 85.00 | 84.15 | 405,422 |
| Nov 7, 2023 | 81.60 | 87.90 | 78.50 | 87.20 | 86.33 | 665,826 |
| Nov 6, 2023 | 81.90 | 82.00 | 79.10 | 81.50 | 80.69 | 325,479 |
| Nov 3, 2023 | 79.70 | 82.00 | 78.10 | 81.60 | 80.79 | 724,669 |
| Nov 2, 2023 | 73.10 | 79.90 | 72.46 | 78.40 | 77.62 | 429,168 |
| Nov 1, 2023 | 71.10 | 75.00 | 71.00 | 75.00 | 74.25 | 878,383 |
| Oct 31, 2023 | 70.10 | 72.00 | 70.10 | 72.00 | 71.28 | 1,311,715 |
| Oct 30, 2023 | 70.10 | 72.00 | 70.10 | 71.00 | 70.29 | 817,535 |
| Oct 27, 2023 | 71.50 | 72.00 | 70.00 | 70.50 | 69.80 | 302,415 |
| Oct 26, 2023 | 72.80 | 74.00 | 70.30 | 71.30 | 70.59 | 540,631 |
| Oct 25, 2023 | 71.20 | 74.20 | 70.10 | 72.70 | 71.97 | 360,684 |
| Oct 24, 2023 | 71.80 | 73.90 | 69.30 | 71.70 | 70.98 | 832,244 |
| Oct 23, 2023 | 72.10 | 75.50 | 70.00 | 70.00 | 69.30 | 1,941,728 |
| Oct 20, 2023 | 74.10 | 75.68 | 72.00 | 72.80 | 72.07 | 330,262 |
| Oct 19, 2023 | 76.90 | 76.90 | 73.40 | 75.90 | 75.14 | 171,530 |
| Oct 18, 2023 | 77.90 | 78.00 | 73.10 | 75.10 | 74.35 | 422,281 |
| Oct 17, 2023 | 76.90 | 77.90 | 74.64 | 75.70 | 74.94 | 338,645 |
| Oct 16, 2023 | 70.00 | 75.11 | 68.10 | 74.50 | 73.76 | 3,102,499 |
| Oct 13, 2023 | 70.00 | 72.00 | 68.55 | 70.00 | 69.30 | 2,492,779 |
| Oct 12, 2023 | 71.90 | 72.90 | 70.62 | 71.00 | 70.29 | 433,577 |
| Oct 11, 2023 | 70.10 | 73.50 | 70.10 | 71.50 | 70.79 | 560,718 |
| Oct 10, 2023 | 71.70 | 74.40 | 70.40 | 71.70 | 70.98 | 437,211 |
| Oct 9, 2023 | 74.40 | 74.50 | 71.40 | 72.00 | 71.28 | 487,256 |
| Oct 6, 2023 | 75.90 | 76.00 | 73.18 | 73.60 | 72.87 | 205,314 |
| Oct 5, 2023 | 74.20 | 74.90 | 74.00 | 74.60 | 73.86 | 425,524 |
| Oct 4, 2023 | 76.90 | 77.00 | 73.60 | 73.60 | 72.87 | 368,936 |
| Oct 3, 2023 | 79.30 | 79.80 | 73.20 | 75.00 | 74.25 | 340,385 |
| Oct 2, 2023 | 78.00 | 79.90 | 76.40 | 76.40 | 75.64 | 222,076 |
| Sep 29, 2023 | 76.40 | 79.90 | 76.40 | 77.60 | 76.83 | 172,444 |
| Sep 28, 2023 | 79.00 | 82.90 | 75.29 | 76.70 | 75.93 | 1,240,694 |
| Sep 27, 2023 | 78.60 | 82.90 | 77.10 | 78.00 | 77.22 | 130,689 |
| Sep 26, 2023 | 79.70 | 83.80 | 78.60 | 78.60 | 77.82 | 127,645 |
| Sep 25, 2023 | 82.30 | 84.90 | 79.20 | 80.00 | 79.20 | 246,638 |
| Sep 22, 2023 | 83.40 | 84.90 | 79.30 | 80.30 | 79.50 | 775,836 |
| Sep 21, 2023 | 84.90 | 84.90 | 82.11 | 83.40 | 82.57 | 173,123 |
| Sep 20, 2023 | 84.90 | 84.90 | 81.60 | 82.60 | 81.78 | 229,143 |
| Sep 19, 2023 | 81.00 | 84.90 | 81.00 | 82.50 | 81.68 | 170,840 |
| Sep 18, 2023 | 85.00 | 85.00 | 80.20 | 82.80 | 81.97 | 184,505 |
| Sep 15, 2023 | 82.00 | 84.90 | 81.00 | 81.00 | 80.19 | 89,407 |
| Sep 14, 2023 | 81.70 | 83.44 | 80.10 | 81.00 | 80.19 | 305,745 |
| Sep 13, 2023 | 81.80 | 86.90 | 81.00 | 82.80 | 81.97 | 108,663 |
| Sep 12, 2023 | 82.70 | 86.90 | 81.50 | 82.00 | 81.18 | 161,085 |
| Sep 11, 2023 | 83.00 | 85.60 | 82.10 | 83.40 | 82.57 | 212,000 |
| Sep 8, 2023 | 86.20 | 86.70 | 82.10 | 86.00 | 85.14 | 63,307 |
| Sep 7, 2023 | 87.00 | 87.00 | 83.11 | 85.60 | 84.75 | 282,728 |
| Sep 6, 2023 | 86.00 | 86.90 | 82.00 | 86.20 | 85.34 | 133,704 |
| Sep 5, 2023 | 83.00 | 85.50 | 82.10 | 85.20 | 84.35 | 353,193 |
| Sep 4, 2023 | 83.10 | 85.00 | 83.00 | 84.00 | 83.16 | 70,349 |
| Sep 1, 2023 | 84.90 | 85.00 | 82.00 | 85.00 | 84.15 | 85,855 |
| Aug 31, 2023 | 82.50 | 84.90 | 81.60 | 84.90 | 84.05 | 491,605 |
| Aug 30, 2023 | 81.50 | 85.00 | 81.50 | 82.80 | 81.97 | 1,319,359 |
| Aug 29, 2023 | 83.30 | 85.00 | 80.00 | 82.00 | 81.18 | 836,952 |
| Aug 25, 2023 | 81.50 | 84.60 | 81.00 | 83.00 | 82.17 | 257,153 |
| Aug 24, 2023 | 81.60 | 84.08 | 81.50 | 82.20 | 81.38 | 201,041 |
| Aug 23, 2023 | 82.10 | 84.90 | 81.00 | 83.30 | 82.47 | 309,043 |
| Aug 22, 2023 | 82.10 | 84.80 | 81.90 | 83.00 | 82.17 | 181,347 |
| Aug 21, 2023 | 84.20 | 87.90 | 81.44 | 82.40 | 81.58 | 233,750 |
| Aug 18, 2023 | 88.10 | 91.90 | 84.70 | 86.00 | 85.14 | 129,702 |
| Aug 17, 2023 | 90.00 | 93.80 | 87.00 | 87.80 | 86.92 | 124,925 |
| Aug 16, 2023 | 92.00 | 95.90 | 87.00 | 89.50 | 88.61 | 391,482 |
| Aug 15, 2023 | 97.00 | 97.00 | 92.00 | 92.90 | 91.97 | 63,647 |
| Aug 14, 2023 | 93.50 | 96.80 | 92.10 | 93.50 | 92.57 | 450,401 |
| Aug 11, 2023 | 94.00 | 96.50 | 92.61 | 94.90 | 93.95 | 749,016 |
| Aug 10, 2023 | 93.60 | 95.00 | 90.20 | 94.30 | 93.36 | 205,149 |
| Aug 9, 2023 | 94.90 | 95.00 | 92.10 | 94.00 | 93.06 | 303,002 |
| Aug 8, 2023 | 93.60 | 94.90 | 91.00 | 92.30 | 91.38 | 168,995 |
| Aug 7, 2023 | 94.00 | 94.99 | 90.10 | 93.80 | 92.86 | 524,661 |
| Aug 4, 2023 | 92.70 | 94.90 | 91.00 | 91.40 | 90.49 | 437,714 |
| Aug 3, 2023 | 93.20 | 94.90 | 91.90 | 93.80 | 92.86 | 805,390 |
| Aug 2, 2023 | 93.70 | 95.90 | 92.10 | 93.60 | 92.67 | 1,744,671 |
| Aug 1, 2023 | 93.00 | 95.00 | 92.20 | 93.80 | 92.86 | 121,320 |
| Jul 31, 2023 | 92.60 | 93.90 | 90.40 | 92.30 | 91.38 | 178,823 |
| Jul 28, 2023 | 88.20 | 94.00 | 88.00 | 92.50 | 91.58 | 375,733 |
| Jul 27, 2023 | 91.70 | 93.80 | 90.00 | 93.80 | 92.86 | 343,402 |
| Jul 26, 2023 | 88.00 | 88.60 | 87.55 | 88.20 | 87.32 | 455,876 |
| Jul 25, 2023 | 88.20 | 89.00 | 86.20 | 88.10 | 87.22 | 281,977 |
| Jul 24, 2023 | 88.00 | 88.47 | 86.00 | 86.30 | 85.44 | 306,252 |
| Jul 21, 2023 | 81.00 | 87.90 | 79.60 | 87.60 | 86.73 | 573,705 |
| Jul 20, 2023 | 81.20 | 82.30 | 78.60 | 79.80 | 79.00 | 289,394 |
| Jul 19, 2023 | 78.40 | 82.30 | 78.40 | 81.30 | 80.49 | 367,084 |
| Jul 18, 2023 | 79.00 | 80.00 | 78.30 | 79.10 | 78.31 | 260,959 |
| Jul 17, 2023 | 78.50 | 81.90 | 78.10 | 79.50 | 78.71 | 294,566 |
| Jul 14, 2023 | 79.10 | 82.40 | 77.10 | 80.20 | 79.40 | 3,363,393 |
| Jul 13, 2023 | 79.00 | 82.30 | 77.20 | 79.10 | 78.31 | 748,959 |
| Jul 12, 2023 | 79.00 | 83.60 | 77.50 | 78.40 | 77.62 | 214,624 |
| Jul 11, 2023 | 82.00 | 83.90 | 79.00 | 79.40 | 78.61 | 178,604 |
| Jul 10, 2023 | 82.00 | 83.90 | 78.20 | 80.00 | 79.20 | 207,086 |
| Jul 7, 2023 | 80.20 | 84.00 | 78.86 | 83.60 | 82.77 | 257,957 |
| Jul 6, 2023 | 82.00 | 83.00 | 80.00 | 80.50 | 79.70 | 322,233 |
| Jul 5, 2023 | 81.60 | 86.90 | 80.00 | 80.90 | 80.09 | 1,787,182 |
| Jul 4, 2023 | 84.00 | 88.90 | 82.10 | 83.00 | 82.17 | 355,149 |
| Jul 3, 2023 | 84.20 | 88.90 | 83.00 | 84.00 | 83.16 | 409,145 |
| Jun 30, 2023 | 83.20 | 87.00 | 83.20 | 84.60 | 83.76 | 301,564 |
| Jun 29, 2023 | 87.10 | 90.90 | 83.30 | 84.90 | 84.05 | 275,641 |
| Jun 28, 2023 | 87.10 | 90.70 | 87.10 | 87.70 | 86.82 | 109,425 |
| Jun 27, 2023 | 90.10 | 90.90 | 87.00 | 87.10 | 86.23 | 212,529 |
| Jun 26, 2023 | 90.00 | 91.60 | 87.50 | 91.60 | 90.69 | 361,918 |
| Jun 23, 2023 | 91.20 | 92.30 | 88.40 | 89.40 | 88.51 | 304,824 |
| Jun 22, 2023 | 94.00 | 96.80 | 90.10 | 91.00 | 90.09 | 254,402 |
| Jun 21, 2023 | 95.90 | 97.45 | 92.00 | 93.30 | 92.37 | 360,718 |
| Jun 20, 2023 | 94.00 | 97.90 | 93.25 | 94.00 | 93.06 | 185,453 |
| Jun 19, 2023 | 97.10 | 98.90 | 92.95 | 94.60 | 93.66 | 182,433 |
| Jun 16, 2023 | 94.90 | 98.00 | 94.60 | 95.30 | 94.35 | 254,971 |
| Jun 15, 2023 | 97.90 | 98.00 | 95.34 | 95.60 | 94.65 | 346,125 |
| Jun 14, 2023 | 97.10 | 98.63 | 96.12 | 97.00 | 96.03 | 460,076 |
| Jun 13, 2023 | 100.00 | 100.80 | 98.29 | 99.00 | 98.01 | 248,854 |
| Jun 12, 2023 | 98.80 | 99.60 | 95.10 | 98.00 | 97.02 | 278,727 |
| Jun 9, 2023 | 98.00 | 99.00 | 93.10 | 97.40 | 96.43 | 190,174 |
| Jun 8, 2023 | 98.00 | 98.00 | 94.00 | 96.00 | 95.04 | 93,863 |
| Jun 7, 2023 | 93.70 | 97.90 | 92.00 | 93.60 | 92.67 | 462,558 |
| Jun 6, 2023 | 93.40 | 95.90 | 92.10 | 92.10 | 91.18 | 354,748 |
| Jun 5, 2023 | 98.00 | 99.90 | 93.10 | 93.60 | 92.67 | 336,756 |
| Jun 2, 2023 | 98.00 | 100.00 | 92.20 | 99.50 | 98.51 | 356,625 |
| Jun 1, 2023 | 88.00 | 96.50 | 88.00 | 94.00 | 93.06 | 290,105 |
| May 31, 2023 | 91.00 | 92.50 | 87.00 | 89.00 | 88.11 | 358,955 |
| May 30, 2023 | 89.00 | 91.50 | 86.10 | 88.30 | 87.42 | 144,205 |
| May 26, 2023 | 90.00 | 91.40 | 86.10 | 88.90 | 88.01 | 98,243 |
| May 25, 2023 | 90.00 | 93.60 | 86.52 | 87.80 | 86.92 | 6,193,324 |
| May 24, 2023 | 92.10 | 93.90 | 89.00 | 90.00 | 89.10 | 151,463 |
| May 23, 2023 | 92.00 | 93.90 | 91.04 | 91.60 | 90.69 | 238,383 |
| May 22, 2023 | 90.00 | 93.90 | 89.10 | 92.00 | 91.08 | 260,846 |
| May 19, 2023 | 91.40 | 92.00 | 89.10 | 91.40 | 90.49 | 170,442 |
| May 18, 2023 | 92.90 | 93.50 | 89.18 | 91.90 | 90.98 | 125,219 |
| May 17, 2023 | 91.90 | 92.90 | 88.30 | 90.30 | 89.40 | 77,175 |
| May 16, 2023 | 91.40 | 92.90 | 89.00 | 90.40 | 89.50 | 103,552 |
| May 15, 2023 | 93.00 | 93.00 | 88.00 | 89.60 | 88.71 | 157,479 |
| May 12, 2023 | 91.10 | 93.00 | 88.00 | 89.70 | 88.80 | 637,222 |
| May 11, 2023 | 91.10 | 93.56 | 89.00 | 90.80 | 89.89 | 2,154,486 |
| May 10, 2023 | 92.00 | 93.90 | 90.40 | 90.80 | 89.89 | 210,334 |
| May 9, 2023 | 88.00 | 93.90 | 88.00 | 92.00 | 91.08 | 311,310 |
| May 5, 2023 | 91.00 | 92.90 | 88.62 | 92.00 | 91.08 | 408,712 |
| May 4, 2023 | 88.70 | 90.90 | 87.10 | 89.40 | 88.51 | 378,005 |
| May 3, 2023 | 89.10 | 91.00 | 87.10 | 87.10 | 86.23 | 142,203 |
| May 2, 2023 | 89.60 | 91.90 | 86.97 | 88.10 | 87.22 | 268,686 |
| Apr 28, 2023 | 86.10 | 89.90 | 86.00 | 89.00 | 88.11 | 944,537 |
| Apr 27, 2023 | 87.20 | 89.43 | 86.00 | 87.00 | 86.13 | 367,803 |
| Apr 26, 2023 | 88.10 | 92.00 | 87.30 | 88.00 | 87.12 | 164,822 |
Related Tickers
BIG.L Big Technologies PLC
151.00
0.00%
LTG.L Learning Technologies Group plc
74.70
+0.54%
IDOX.L IDOX plc
65.00
+1.25%
ACSO.L accesso Technology Group plc
636.00
+1.27%
KNOS.L Kainos Group plc
950.00
+2.26%
MBT.L Mobile Tornado Group plc
1.0000
0.00%
ING.L Ingenta plc
152.00
+0.33%
NEM.DU Nemetschek SE
82.70
+2.10%
GBG.L GB Group plc
288.00
-0.76%
ARC.L Arcontech Group plc
105.00
-1.41%