DOTD.L - dotdigital Group Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201989.1089.8888.4189.1089.1029,290
Aug 22, 201989.0090.7088.4189.0089.00570,587
Aug 21, 201989.0089.7987.0089.0089.00439,476
Aug 20, 201989.0089.0088.2589.0089.00294,438
Aug 19, 201989.0089.0088.0088.0088.00145,664
Aug 16, 201989.0089.1788.0088.0088.0086,593
Aug 15, 201990.2089.7188.0089.0089.00118,444
Aug 14, 201990.5091.0089.2691.0091.00209,205
Aug 13, 201991.0091.4090.0090.5090.5061,358
Aug 12, 201991.5091.7090.2091.0091.00149,367
Aug 09, 201993.5093.0090.2191.5091.50154,385
Aug 08, 201995.0094.6592.0093.5093.5073,692
Aug 07, 201995.0094.9093.1095.0095.0090,445
Aug 06, 201996.5096.2094.2195.0095.00264,856
Aug 05, 201998.2099.0095.0096.5096.5099,405
Aug 02, 2019100.0099.3396.5098.2098.20927,517
Aug 01, 2019100.00102.0098.00100.00100.00116,106
Jul 31, 2019100.00102.0098.0099.0099.00192,542
Jul 30, 2019101.00100.8098.41100.00100.001,167,812
Jul 29, 2019101.00101.5099.94101.00101.00465,265
Jul 26, 2019101.74101.90100.51101.00101.00350,424
Jul 25, 201998.25102.0098.25101.00101.00298,190
Jul 24, 201999.64101.0098.20100.00100.001,419,156
Jul 23, 2019100.95100.00100.00100.00100.00680,226
Jul 22, 201997.8897.6097.6097.7097.70861,853
Jul 19, 2019101.70101.7398.0098.5098.50710,021
Jul 18, 2019100.00100.0098.36100.00100.00502,051
Jul 17, 2019102.00102.0098.10100.00100.00177,822
Jul 16, 201999.55102.0098.65100.00100.00102,565
Jul 15, 201999.31102.0099.00100.00100.0044,634
Jul 12, 2019100.05101.0097.0099.5099.502,192,382
Jul 11, 2019102.50102.50100.00101.00101.00163,925
Jul 10, 2019103.20103.90102.00103.25103.25596,736
Jul 09, 2019104.77105.95103.20104.00104.00448,594
Jul 08, 2019106.00106.00106.00106.00106.00383,577
Jul 05, 2019105.00106.00104.00104.50104.5061,488
Jul 04, 2019105.00105.21104.51104.50104.5039,764
Jul 03, 2019106.30106.30105.00105.50105.5059,748
Jul 02, 2019105.60108.00105.00106.50106.50160,239
Jul 01, 2019107.50107.50105.50105.50105.5048,081
Jun 28, 2019106.90107.50104.50105.50105.50124,710
Jun 27, 2019103.75105.00105.00105.00105.0088,642
Jun 26, 2019106.90105.00105.00105.50105.50168,164
Jun 25, 2019105.00106.00106.00105.50105.50368,888
Jun 24, 2019108.00108.50105.00106.25106.25129,898
Jun 21, 2019106.83109.00105.00107.00107.0080,304
Jun 20, 2019106.10109.90106.10107.50107.50135,969
Jun 19, 2019109.00110.00105.25107.50107.50142,837
Jun 18, 2019110.77112.22109.00111.50111.50413,800
Jun 17, 2019112.00114.00114.00112.00112.00152,448
Jun 14, 2019110.60112.00111.00112.00112.002,468,421
Jun 13, 2019109.00111.00111.00109.50109.50511,474
Jun 12, 2019104.98108.00103.00108.00108.00448,647
Jun 11, 2019100.55104.3099.77103.50103.50272,096
Jun 10, 2019100.5999.0099.00100.00100.00225,271
Jun 07, 201998.70101.4098.70100.00100.00347,896
Jun 06, 2019100.00100.4998.70100.00100.0023,000
Jun 05, 201998.50100.0098.5099.0099.0053,012
Jun 04, 2019101.00100.00100.00100.00100.00140,781
Jun 03, 2019100.78102.0099.80100.50100.50145,396
May 31, 2019100.85100.9898.8599.5099.50146,297
May 30, 201999.55100.9099.5599.5099.5045,864
May 29, 2019100.99100.50100.5099.5099.50474,765
May 28, 201999.48100.2298.5599.5099.5033,682
May 24, 201998.68100.0098.4099.0099.00414,248
May 23, 201999.4099.4497.0098.5098.5076,800
May 22, 201998.3099.4097.5098.5098.5028,425
May 21, 201996.8998.0094.7897.5097.501,789,305
May 20, 201994.5096.8994.5095.5095.5074,483
May 17, 201996.0096.0294.2395.0095.00974,750
May 16, 201992.5195.5092.5195.0095.00245,213
May 15, 201993.0094.2092.3394.0094.0063,340
May 14, 201995.9094.4094.4094.4094.40209,271
May 13, 201996.2598.0095.0096.5096.5036,856
May 10, 201997.8097.8095.1096.5096.50353,752
May 09, 201999.0099.0096.0097.5097.50273,353
May 08, 201996.4597.3095.5197.5097.50166,465
May 07, 201998.0096.0096.0097.5097.50442,988
May 03, 201998.72100.00100.0099.0099.0067,822
May 02, 201998.2099.0098.0099.0099.00129,409
May 01, 2019100.50101.0098.0099.0099.00129,886
Apr 30, 2019102.00102.0099.10100.00100.00322,160
Apr 29, 2019101.90102.67100.00101.50101.50106,180
Apr 26, 201999.90103.2599.50100.00100.00215,622
Apr 25, 201997.90100.0097.9098.5098.50463,971
Apr 24, 201995.5598.0094.5097.0097.00220,498
Apr 23, 201993.2597.4993.2596.0096.00290,204
Apr 18, 201994.0095.9093.0094.5094.50114,542
Apr 17, 201991.4994.0091.2593.0093.00184,966
Apr 16, 201989.9591.0088.0091.0091.00399,090
Apr 15, 201991.0091.0088.7189.5089.50105,160
Apr 12, 201990.8591.0088.0089.5089.50150,137
Apr 11, 201989.9091.0088.0089.5089.501,619,101
Apr 10, 201990.9990.9988.8090.4090.40117,002
Apr 09, 201990.2192.0092.0091.0091.00143,472
Apr 08, 201992.0092.7591.0091.0091.00366,486
Apr 05, 201993.0093.0092.0093.0093.00313,482
Apr 04, 201993.7293.7493.0093.0093.00126,302
Apr 03, 201993.9096.0093.0093.0093.00307,685
Apr 02, 201993.1095.0093.0094.5094.50275,605
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...