dotdigital Group Plc DOTDF

Set alert

0.79 USD 0.00 (+0.00%)

Regular-session close

0.65 Day range 0.65

0.55765 52-week range 0.98835

YTD: -11.97%
1 year: -12.93%

DOTDF daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.79	0.79	0.79	0.79	0.00	0.00%	0
Nov 12, 2026	0.79	0.79	0.79	0.79	0.00	0.00%	0
Nov 11, 2026	0.79	0.79	0.79	0.79	0.00	0.00%	0
Nov 10, 2026	0.79	0.79	0.79	0.79	0.00	0.00%	0
Nov 9, 2026	0.79	0.79	0.79	0.79	0.00	0.00%	0
Nov 6, 2026	0.79	0.79	0.79	0.79	0.00	0.00%	0
Nov 5, 2026	0.79	0.79	0.79	0.79	+0.06	+7.85%	1,154
Nov 4, 2026	0.73	0.73	0.73	0.73	0.00	0.00%	0
Nov 3, 2026	0.73	0.73	0.73	0.73	0.00	0.00%	0
Nov 2, 2026	0.73	0.73	0.73	0.73	0.00	0.00%	0
Oct 30, 2026	0.73	0.73	0.73	0.73	0.00	0.00%	0
Oct 29, 2026	0.73	0.73	0.73	0.73	0.00	0.00%	0
Oct 28, 2026	0.73	0.73	0.73	0.73	0.00	0.00%	0
Oct 27, 2026	0.73	0.73	0.73	0.73	0.00	0.00%	0
Oct 26, 2026	0.73	0.73	0.73	0.73	0.00	0.00%	0
Oct 23, 2026	0.73	0.73	0.73	0.73	0.00	0.00%	0
Oct 22, 2026	0.73	0.73	0.73	0.73	0.00	0.00%	0
Oct 21, 2026	0.73	0.73	0.73	0.73	0.00	0.00%	0
Oct 20, 2026	0.73	0.73	0.73	0.73	0.00	0.00%	0
Oct 19, 2026	0.70	0.73	0.70	0.73	+0.01	+1.97%	400
Oct 16, 2026	0.72	0.72	0.72	0.72	0.00	0.00%	0
Oct 15, 2026	0.72	0.72	0.72	0.72	0.00	0.00%	0
Oct 14, 2026	0.72	0.72	0.72	0.72	0.00	0.00%	0
Oct 13, 2026	0.72	0.72	0.72	0.72	+0.01	+0.90%	100
Oct 12, 2026	0.71	0.71	0.71	0.71	0.00	0.00%	0
Oct 9, 2026	0.71	0.71	0.71	0.71	0.00	0.00%	0
Oct 8, 2026	0.71	0.71	0.71	0.71	0.00	0.00%	0
Oct 7, 2026	0.71	0.71	0.71	0.71	0.00	0.00%	0
Oct 6, 2026	0.75	0.75	0.71	0.71	0.00	-0.10%	1,250
Oct 5, 2026	0.73	0.73	0.71	0.71	+0.16	+28.15%	5,150
Oct 2, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Oct 1, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 30, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 29, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 28, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 25, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 24, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 23, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 22, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 21, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 18, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 17, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 16, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 15, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 14, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 11, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 10, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 9, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 8, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 4, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 3, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 2, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Sep 1, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Aug 31, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Aug 28, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Aug 27, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Aug 26, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Aug 25, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Aug 24, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Aug 21, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Aug 20, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Aug 19, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Aug 18, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Aug 17, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0
Aug 14, 2026	0.56	0.56	0.56	0.56	0.00	0.00%	0

65 days, newest first. Daily bars as drawn on the DOTDF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

DOTDF price history