Dotdigital Group Plc (DOTD)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.2 | -5.25252525253 | 99 | 103 | 94 | 484166 | 97.35607244 | DE |
| 4 | 0.6 | 0.643776824034 | 93.2 | 103 | 92 | 447177 | 96.87794682 | DE |
| 12 | 0.7 | 0.751879699248 | 93.1 | 103 | 87 | 468018 | 95.39069068 | DE |
| 26 | -6.2 | -6.2 | 100 | 103 | 83.2 | 458342 | 93.78951335 | DE |
| 52 | 5.6 | 6.34920634921 | 88.2 | 106.8 | 68.8 | 488100 | 89.8469405 | DE |
| 156 | -151.7 | -61.7922606925 | 245.5 | 295 | 52.6 | 649511 | 113.62907168 | DE |
| 260 | -6.2 | -6.2 | 100 | 295 | 52.6 | 614862 | 122.94683607 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 95 | 1 | 1.06 | 97.7 | 97.7 | 94.1 | 883984 |
| 1721752200 | 94 | -1.5 | -1.57 | 97.1 | 97.1 | 94 | 230752 |
| 1721665800 | 95.5 | -1 | -1.04 | 96 | 99.2 | 95.2 | 224330 |
| 1721406600 | 96.5 | -5.5 | -5.39 | 103 | 103 | 95 | 318201 |
| 1721320200 | 102 | 3 | 3.03 | 99 | 103 | 99 | 763562 |
| 1721233800 | 99 | 1.9 | 1.96 | 100 | 100 | 98.4 | 2004265 |
| 1721147400 | 97.1 | -2.2 | -2.22 | 99.7 | 99.7 | 97.1 | 164855 |
| 1721061000 | 99.3 | 2.3 | 2.37 | 94.6 | 101.2 | 94.6 | 1072995 |
| 1720801800 | 97 | 2.3 | 2.43 | 95 | 97 | 93.5 | 251368 |
| 1720715400 | 94.7 | -0.3 | -0.32 | 96.6 | 96.6 | 94.7 | 133383 |
| 1720629000 | 95 | 0.1 | 0.11 | 95 | 95.1 | 95 | 173105 |
| 1720542600 | 94.9 | 0.2 | 0.21 | 96 | 96 | 94.9 | 91695 |
| 1720456200 | 94.7 | 0 | 0.00 | 94.3 | 94.7 | 94.2 | 102990 |
| 1720197000 | 94.7 | 0.7 | 0.74 | 94.7 | 94.7 | 94.6 | 406916 |
| 1720110600 | 94 | 0.2 | 0.21 | 92.1 | 94 | 92.1 | 359661 |
| 1720024200 | 93.8 | 0.4 | 0.43 | 96.5 | 96.5 | 92.7 | 986765 |
| 1719937800 | 93.4 | -2.6 | -2.71 | 94.3 | 94.5 | 93.4 | 256911 |
| 1719851400 | 96 | 3.5 | 3.78 | 96 | 96 | 96 | 111228 |
| 1719592200 | 92.5 | -2.5 | -2.63 | 92 | 93.3 | 92 | 136912 |
| 1719505800 | 95 | 3.2 | 3.49 | 93.2 | 95 | 92.2 | 269652 |
| 1719419400 | 91.8 | -2.1 | -2.24 | 93 | 93 | 91.8 | 62143 |
| 1719333000 | 93.9 | 1 | 1.08 | 91.7 | 96 | 90.4 | 309305 |
| 1719246600 | 92.9 | 0.3 | 0.32 | 89 | 95.1 | 89 | 188886 |
| 1718987400 | 92.6 | 2.9 | 3.23 | 92.6 | 92.6 | 90.1 | 944417 |
| 1718901000 | 89.7 | 1.2 | 1.36 | 87.3 | 90.9 | 87.3 | 1105553 |
| 1718814600 | 88.5 | -0.5 | -0.56 | 92 | 92 | 87.5 | 101189 |
| 1718728200 | 89 | -0.7 | -0.78 | 90 | 90.6 | 88.9 | 132626 |
| 1718641800 | 89.7 | 0 | 0.00 | 87.6 | 90 | 87 | 219956 |
| 1718382600 | 89.7 | -1.3 | -1.43 | 94 | 94 | 89 | 214056 |
| 1718296200 | 91 | -2.7 | -2.88 | 92 | 94.2 | 91 | 101789 |
| 1718209800 | 93.7 | -0.6 | -0.64 | 91 | 94.7 | 91 | 540152 |
| 1718123400 | 94.3 | 1 | 1.07 | 91 | 94.3 | 91 | 346462 |
| 1718037000 | 93.3 | 0.5 | 0.54 | 93.1 | 93.7 | 92.1 | 144185 |
| 1717777800 | 92.8 | -0.1 | -0.11 | 93 | 93.9 | 92 | 244215 |
| 1717691400 | 92.9 | -0.4 | -0.43 | 90 | 95.4 | 90 | 124065 |
| 1717605000 | 93.3 | 0.3 | 0.32 | 97 | 97 | 92 | 272772 |
| 1717518600 | 93 | -2.2 | -2.31 | 95.6 | 95.6 | 93 | 2137027 |
| 1717432200 | 95.2 | -0.4 | -0.42 | 93.4 | 97 | 93.4 | 222486 |
| 1717173000 | 95.6 | -1.7 | -1.75 | 95.6 | 97.9 | 94.9 | 520870 |
| 1717086600 | 97.3 | 2.1 | 2.21 | 92.6 | 97.4 | 92.6 | 227838 |
| 1717000200 | 95.2 | -2 | -2.06 | 96 | 97.1 | 94 | 180183 |
| 1716913800 | 97.2 | -1 | -1.02 | 97.5 | 100 | 97.1 | 212064 |
| 1716568200 | 98.2 | -1.8 | -1.80 | 98.3 | 99.2 | 98.1 | 658353 |
| 1716481800 | 100 | 3.1 | 3.20 | 96.9 | 100.4 | 96.7 | 293178 |
| 1716395400 | 96.9 | -0.6 | -0.62 | 101 | 101 | 96 | 204528 |
| 1716309000 | 97.5 | -0.1 | -0.10 | 98.3 | 100 | 96.6 | 407243 |
| 1716222600 | 97.6 | -0.8 | -0.81 | 99.3 | 99.3 | 96.7 | 230872 |
| 1715963400 | 98.4 | 1.1 | 1.13 | 96.7 | 99.9 | 94.7 | 532272 |
| 1715877000 | 97.3 | 3.6 | 3.84 | 94 | 97.3 | 92.7 | 2687728 |
| 1715790600 | 93.7 | -1.1 | -1.16 | 94.3 | 94.4 | 92.8 | 429701 |
| 1715704200 | 94.8 | -0.3 | -0.32 | 97.9 | 97.9 | 93.5 | 951637 |
| 1715617800 | 95.1 | -2 | -2.06 | 97 | 97.3 | 93.9 | 492522 |
| 1715358600 | 97.1 | 0 | 0.00 | 97 | 97.8 | 96.7 | 499239 |
| 1715272200 | 97.1 | 1.1 | 1.15 | 94.4 | 97.9 | 94.4 | 181363 |
| 1715185800 | 96 | -0.1 | -0.10 | 95.9 | 97.4 | 95 | 601554 |
| 1715099400 | 96.1 | 5.5 | 6.07 | 89.1 | 96.3 | 89.1 | 605194 |
| 1714753800 | 90.6 | -1.8 | -1.95 | 92.4 | 92.4 | 90 | 511943 |
| 1714667400 | 92.4 | -1.3 | -1.39 | 93.1 | 94.2 | 92 | 361951 |
| 1714581000 | 93.7 | 0.2 | 0.21 | 94.1 | 94.3 | 93 | 268280 |
| 1714494600 | 93.5 | 0.3 | 0.32 | 93.6 | 94.6 | 92.8 | 403374 |
| 1714408200 | 93.2 | 0.2 | 0.22 | 92.8 | 93.8 | 92.3 | 270239 |
| 1714149000 | 93 | -2.6 | -2.72 | 95.5 | 95.5 | 92.9 | 554120 |
| 1714062600 | 95.6 | -4.4 | -4.40 | 99.8 | 100.2 | 95.4 | 558925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
