Dotdigital Group Plc (DOTD)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 74.1 | 74.6 | 71 | 562612 | 72.5331608 | DE |
| 4 | -14.6 | -16.4599774521 | 88.7 | 95.2 | 71 | 1003807 | 83.96617509 | DE |
| 12 | -12 | -13.93728223 | 86.1 | 95.2 | 71 | 637647 | 83.96285515 | DE |
| 26 | -14 | -15.8910329171 | 88.1 | 99.5 | 71 | 649580 | 86.84844487 | DE |
| 52 | -18.2 | -19.7183098592 | 92.3 | 103 | 71 | 573871 | 89.45196588 | DE |
| 156 | -6.3 | -7.83582089552 | 80.4 | 117 | 67.3 | 597487 | 87.42578147 | DE |
| 260 | -12.9 | -14.8275862069 | 87 | 295 | 52.6 | 631558 | 121.17806308 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 73.3 | 0.3 | 0.41 | 72.1 | 73.7 | 72.1 | 362460 |
| 1741800600 | 73 | 1 | 1.39 | 73 | 74.6 | 72.6 | 721420 |
| 1741714200 | 72 | -0.2 | -0.28 | 71 | 72.9 | 71 | 737995 |
| 1741627800 | 72.2 | -0.2 | -0.28 | 71 | 72.2 | 71 | 446392 |
| 1741368600 | 72.4 | -1.9 | -2.56 | 74.1 | 74.2 | 71.9 | 544795 |
| 1741282200 | 74.3 | -2 | -2.62 | 75.2 | 75.7 | 74 | 1314110 |
| 1741195800 | 76.3 | 0.3 | 0.39 | 75.2 | 76.3 | 75 | 717513 |
| 1741109400 | 76 | -1 | -1.30 | 77.1 | 79 | 75.8 | 1445324 |
| 1741023000 | 77 | 0.5 | 0.65 | 78 | 79.4 | 75 | 871453 |
| 1740763800 | 76.5 | -3.5 | -4.38 | 80.2 | 80.2 | 75 | 762612 |
| 1740677400 | 80 | -2.7 | -3.26 | 83 | 83 | 79.4 | 510549 |
| 1740591000 | 82.7 | 0.1 | 0.12 | 83.5 | 87.2 | 82 | 616504 |
| 1740504600 | 82.6 | -4 | -4.62 | 88.4 | 88.5 | 81 | 673827 |
| 1740418200 | 86.6 | -5.1 | -5.56 | 91.6 | 91.6 | 86.6 | 317692 |
| 1740159000 | 91.7 | -1.3 | -1.40 | 93.9 | 93.9 | 91.7 | 5375568 |
| 1740072600 | 93 | 0 | 0.00 | 93.9 | 94 | 91.2 | 991796 |
| 1739986200 | 93 | -0.1 | -0.11 | 94.9 | 95.2 | 90.1 | 761831 |
| 1739899800 | 93.1 | 1 | 1.09 | 90.1 | 93.1 | 90.1 | 953892 |
| 1739813400 | 92.1 | 3.4 | 3.83 | 85.9 | 94 | 85.9 | 344438 |
| 1739554200 | 88.7 | 1.1 | 1.26 | 88.7 | 88.7 | 88.7 | 1605969 |
| 1739467800 | 87.6 | 2.4 | 2.82 | 88.9 | 89 | 85.6 | 236644 |
| 1739381400 | 85.2 | -0.8 | -0.93 | 84 | 88 | 84 | 301275 |
| 1739295000 | 86 | 1.8 | 2.14 | 86.9 | 87 | 84.3 | 863454 |
| 1739208600 | 84.2 | -0.8 | -0.94 | 84.1 | 84.3 | 83.6 | 1953414 |
| 1738949400 | 85 | 0 | 0.00 | 85.9 | 85.9 | 85 | 1223299 |
| 1738863000 | 85 | -1 | -1.16 | 84.5 | 85.1 | 84.1 | 490204 |
| 1738776600 | 86 | -0.6 | -0.69 | 84.2 | 87.9 | 84.2 | 469861 |
| 1738690200 | 86.6 | 1.6 | 1.88 | 87.6 | 87.6 | 84.6 | 370172 |
| 1738603800 | 85 | -1.7 | -1.96 | 85.1 | 89.4 | 84.4 | 415223 |
| 1738344600 | 86.7 | 0.2 | 0.23 | 85.5 | 88 | 85.5 | 152937 |
| 1738258200 | 86.5 | -0.1 | -0.12 | 85 | 86.8 | 85 | 193531 |
| 1738171800 | 86.6 | -1.9 | -2.15 | 88.1 | 88.1 | 86.4 | 676529 |
| 1738085400 | 88.5 | 6.8 | 8.32 | 82 | 89.9 | 82 | 577289 |
| 1737999000 | 81.7 | 0.2 | 0.25 | 81.5 | 81.7 | 80.3 | 746217 |
| 1737739800 | 81.5 | 0 | 0.00 | 81 | 82.1 | 81 | 429389 |
| 1737653400 | 81.5 | -0.5 | -0.61 | 82.7 | 82.7 | 81.5 | 475591 |
| 1737567000 | 82 | -0.3 | -0.36 | 81.1 | 82.7 | 81 | 1421646 |
| 1737480600 | 82.3 | 1.3 | 1.60 | 81 | 82.4 | 80.9 | 212708 |
| 1737394200 | 81 | -0.2 | -0.25 | 81 | 81.2 | 81 | 232480 |
| 1737135000 | 81.2 | 0.2 | 0.25 | 80.6 | 82.1 | 80.5 | 300322 |
| 1737048600 | 81 | 0.3 | 0.37 | 80 | 81.9 | 77.1 | 244352 |
| 1736962200 | 80.7 | 1.1 | 1.38 | 80.4 | 81.8 | 80.4 | 377430 |
| 1736875800 | 79.6 | 0.1 | 0.13 | 81.9 | 81.9 | 79.6 | 173068 |
| 1736789400 | 79.5 | 0.5 | 0.63 | 79.1 | 80.7 | 78.7 | 323816 |
| 1736530200 | 79 | -4 | -4.82 | 85 | 85 | 76 | 805750 |
| 1736443800 | 83 | -1 | -1.19 | 84.1 | 84.8 | 83 | 477226 |
| 1736357400 | 84 | -2 | -2.33 | 86 | 86 | 84 | 357222 |
| 1736271000 | 86 | 1 | 1.18 | 85.1 | 87 | 85.1 | 245808 |
| 1736184600 | 85 | -1 | -1.16 | 86 | 86 | 85 | 277736 |
| 1735925400 | 86 | 0.9 | 1.06 | 85 | 88 | 85 | 142949 |
| 1735839000 | 85.1 | -1.7 | -1.96 | 90 | 90 | 85.1 | 224346 |
| 1735666200 | 86.8 | 1.8 | 2.12 | 85.1 | 89.9 | 85 | 49788 |
| 1735579800 | 85 | -2 | -2.30 | 90 | 90 | 85 | 42909 |
| 1735320600 | 87 | -3 | -3.33 | 90 | 90 | 85.1 | 126294 |
| 1735061400 | 90 | 4.6 | 5.39 | 89 | 90 | 85.6 | 166272 |
| 1734975000 | 85.4 | -1.6 | -1.84 | 86 | 89.7 | 85.4 | 124935 |
| 1734715800 | 87 | 0 | 0.00 | 86.1 | 89.5 | 86.1 | 367661 |
| 1734629400 | 87 | -4 | -4.40 | 92.7 | 92.7 | 85 | 381921 |
| 1734543000 | 91 | 0.5 | 0.55 | 89.5 | 92.6 | 89 | 315264 |
| 1734456600 | 90.5 | 0.9 | 1.00 | 88 | 92.9 | 88 | 1900800 |
| 1734370200 | 89.6 | 2.3 | 2.63 | 87 | 89.6 | 86.3 | 285919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
