Dark

DOTD
DOTDIGITAL GROUP PLC
stock LSE

Inactive

Aug 2, 2024

93.10GBX-1.377%(-1.30)132,239

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	93.6000	94.4000	92.4000	93.1000	-1.377%	132,239	0.000%
2024-08-01	95.7000	95.7000	93.7000	94.4000	-1.358%	212,067	-1.377%
2024-07-31	97.9000	97.9000	92.3000	95.7000	+1.809%	184,783	-2.717%
2024-07-30	92.8000	94.0000	92.8000	94.0000	0.000%	199,525	-0.957%
2024-07-29	96.9000	97.0000	93.1000	94.0000	+0.642%	297,732	-0.957%
2024-07-26	94.5000	94.5000	92.1000	93.4000	-0.426%	200,063	-0.321%
2024-07-25	98.0000	98.0000	93.8000	93.8000	-1.263%	114,216	-0.746%
2024-07-24	97.7000	97.7000	94.1000	95.0000	+1.064%	883,984	-2.000%
2024-07-23	97.1000	97.1000	94.0000	94.0000	-1.571%	230,752	-0.957%
2024-07-22	96.0000	99.2000	95.2000	95.5000	-1.036%	224,330	-2.513%
2024-07-19	103.0000	103.0000	95.0000	96.5000	-5.392%	318,201	-3.523%
2024-07-18	99.0000	103.0000	99.0000	102.0000	+3.030%	763,562	-8.725%
2024-07-17	100.0000	100.0000	98.4000	99.0000	+1.957%	2,004,265	-5.960%
2024-07-16	99.7000	99.7000	97.1000	97.1000	-2.216%	164,855	-4.119%
2024-07-15	94.6000	101.2000	94.6000	99.3000	+4.526%	1,072,995	-6.244%
2024-07-10	95.0000	95.1000	95.0000	95.0000	+0.105%	173,105	-2.000%
2024-07-09	96.0000	96.0000	94.9000	94.9000	+0.211%	91,695	-1.897%
2024-07-08	94.3000	94.7000	94.2000	94.7000	0.000%	102,990	-1.690%
2024-07-05	94.7000	94.7000	94.6000	94.7000	+0.745%	406,916	-1.690%
2024-07-04	92.1000	94.0000	92.1000	94.0000	+0.213%	359,661	-0.957%
2024-07-03	96.5000	96.5000	92.7000	93.8000	+0.428%	586,765	-0.746%
2024-07-02	94.3000	94.5000	93.4000	93.4000	-2.708%	212,671	-0.321%
2024-07-01	96.0000	96.0000	96.0000	96.0000	+3.784%	104,428	-3.021%
2024-06-28	92.0000	93.3000	92.0000	92.5000	-2.632%	126,704	+0.649%
2024-06-27	93.2000	95.0000	92.2000	95.0000	+3.486%	228,012	-2.000%
2024-06-26	93.0000	93.0000	91.8000	91.8000	-2.236%	62,143	+1.416%
2024-06-25	91.7000	96.0000	90.4000	93.9000	+1.076%	309,305	-0.852%
2024-06-24	89.0000	95.1000	89.0000	92.9000	+0.324%	188,886	+0.215%
2024-06-21	92.6000	92.6000	90.1000	92.6000	+3.233%	756,057	+0.540%
2024-06-20	87.3000	90.9000	87.3000	89.7000	+1.356%	1,197,672	+3.790%
2024-06-19	92.0000	92.0000	87.5000	88.5000	-0.562%	101,189	+5.198%
2024-06-18	90.0000	90.6000	88.9000	89.0000	-0.780%	132,626	+4.607%
2024-06-17	87.6000	90.0000	87.0000	89.7000	0.000%	219,956	+3.790%
2024-06-14	94.0000	94.0000	89.0000	89.7000	-1.429%	214,056	+3.790%
2024-06-13	92.0000	94.2000	91.0000	91.0000	-2.882%	101,789	+2.308%
2024-06-12	91.0000	94.7000	91.0000	93.7000	-0.636%	540,152	-0.640%
2024-06-11	91.0000	94.3000	91.0000	94.3000	+1.072%	346,462	-1.273%
2024-06-10	93.1000	93.7000	92.1000	93.3000	+0.539%	144,185	-0.214%
2024-06-07	93.0000	93.9000	92.0000	92.8000	-0.108%	242,597	+0.323%
2024-06-06	90.0000	95.4000	90.0000	92.9000	-0.429%	124,065	+0.215%
2024-06-05	97.0000	97.0000	92.0000	93.3000	+0.323%	272,772	-0.214%
2024-06-04	95.6000	95.6000	93.0000	93.0000	-2.311%	815,027	+0.108%
2024-06-03	93.4000	97.0000	93.4000	95.2000	-0.418%	222,486	-2.206%
2024-05-31	95.6000	97.9000	94.9000	95.6000	-1.747%	425,070	-2.615%
2024-05-30	92.6000	97.4000	92.6000	97.3000	+2.206%	227,838	-4.317%
2024-05-29	96.0000	97.1000	94.0000	95.2000	-2.058%	180,183	-2.206%
2024-05-28	97.5000	100.0000	97.1000	97.2000	-1.018%	212,064	-4.218%
2024-05-24	98.3000	99.2000	98.1000	98.2000	-1.800%	658,353	-5.193%
2024-05-23	96.9000	100.4000	96.7000	100.0000	+3.199%	293,178	-6.900%
2024-05-22	101.0000	101.0000	96.0000	96.9000	-0.615%	204,528	-3.922%
2024-05-21	98.3000	100.0000	96.6000	97.5000	-0.102%	407,243	-4.513%
2024-05-20	99.3000	99.3000	96.7000	97.6000	-0.813%	230,872	-4.611%
2024-05-17	96.7000	99.9000	94.7000	98.4000	+1.131%	532,272	-5.386%
2024-05-16	94.0000	97.3000	92.7000	97.3000	+3.842%	2,837,728	-4.317%
2024-05-15	94.3000	94.4000	92.8000	93.7000	-1.160%	429,701	-0.640%
2024-05-14	97.9000	97.9000	93.5000	94.8000	-0.315%	951,637	-1.793%
2024-05-13	97.0000	97.3000	93.9000	95.1000	-2.060%	492,522	-2.103%
2024-05-10	97.0000	97.8000	96.7000	97.1000	0.000%	499,239	-4.119%
2024-05-09	94.4000	97.9000	94.4000	97.1000	+1.146%	181,363	-4.119%
2024-05-08	95.9000	97.4000	95.0000	96.0000	-0.104%	373,662	-3.021%
2024-05-07	89.1000	96.3000	89.1000	96.1000	+4.004%	605,194	-3.122%
2024-05-02	93.1000	94.2000	92.0000	92.4000	-1.387%	275,505	+0.758%
2024-05-01	94.1000	94.3000	93.0000	93.7000	+10,859.064%	268,280	-0.640%
2024-03-22	0.8800	0.8800	0.8500	0.8550	-2.062%	346,244	+10,788.889%
2024-03-21	0.8970	0.8970	0.8620	0.8730	-1.910%	381,071	+10,564.376%
2024-03-20	0.8900	0.8900	0.8900	0.8900	-2.198%	1,855	+10,360.674%
2024-03-19	0.9100	0.9100	0.9100	0.9100	0.000%	71,690	+10,130.769%
2024-03-18	0.8700	0.9100	0.8700	0.9100	+4.598%	9,707	+10,130.769%
2024-03-15	0.9100	0.9100	0.8700	0.8700	-3.333%	5,312	+10,601.149%
2024-03-13	0.9270	0.9270	0.8940	0.9000	-1.099%	300,844	+10,244.444%
2024-03-12	0.9500	0.9500	0.9100	0.9100	-4.211%	4,100	+10,130.769%
2024-03-11	0.9500	0.9500	0.9500	0.9500	+3.373%	10	+9,700.000%
2024-03-08	0.9470	0.9480	0.9070	0.9190	0.000%	391,640	+10,030.577%
2024-03-07	0.9030	0.9410	0.9030	0.9190	-3.263%	290,437	+10,030.577%
2024-03-06	0.9700	0.9700	0.9500	0.9500	-2.062%	630	+9,700.000%
2024-03-05	0.9900	0.9900	0.9500	0.9700	+0.414%	5,598	+9,497.938%
2024-03-04	0.9690	0.9780	0.9530	0.9660	0.000%	252,198	+9,537.681%
2024-03-01	0.9480	0.9660	0.9370	0.9660	+5.000%	222,978	+9,537.681%
2024-02-29	0.9200	0.9200	0.9200	0.9200	0.000%	54,495	+10,019.565%
2024-02-28	0.9200	0.9200	0.9200	0.9200	0.000%	185,776	+10,019.565%
2024-02-27	0.9500	0.9500	0.9200	0.9200	+0.546%	6,351	+10,019.565%
2024-02-26	0.9850	0.9850	0.9150	0.9150	-7.855%	6,350	+10,074.863%
2024-02-23	1.0040	1.0280	0.9910	0.9930	+0.812%	355,088	+9,275.629%
2024-02-22	0.9450	0.9850	0.9450	0.9850	+4.233%	2,038	+9,351.777%
2024-02-21	0.9150	0.9450	0.9150	0.9450	+3.279%	3,500	+9,751.852%
2024-02-20	0.9650	0.9650	0.9150	0.9150	-5.181%	500	+10,074.863%
2024-02-19	0.9350	0.9650	0.9350	0.9650	+0.941%	1,453	+9,547.668%
2024-02-16	0.9800	0.9800	0.9430	0.9560	+0.632%	250,759	+9,638.494%
2024-02-15	0.9660	0.9800	0.9500	0.9500	-0.628%	123,584	+9,700.000%
2024-02-14	0.9570	0.9570	0.9460	0.9560	+1.594%	175,332	+9,638.494%
2024-02-13	0.9320	0.9510	0.9320	0.9410	-1.466%	182,975	+9,793.730%
2024-02-12	0.9500	0.9730	0.9480	0.9550	+0.845%	170,635	+9,648.691%
2024-02-09	0.9480	0.9700	0.9440	0.9470	+1.067%	1,029,807	+9,731.045%
2024-02-08	0.9700	0.9700	0.9250	0.9370	+0.107%	209,248	+9,835.966%
2024-02-07	0.9490	0.9500	0.9310	0.9360	-2.296%	174,134	+9,846.581%
2024-02-06	0.9660	0.9670	0.9460	0.9580	-0.828%	221,972	+9,618.163%
2024-02-05	0.9610	0.9840	0.9610	0.9660	-1.025%	218,368	+9,537.681%
2024-02-02	0.9790	0.9830	0.9760	0.9760	+3.280%	124,860	+9,438.934%
2024-02-01	0.9450	0.9450	0.9450	0.9450	-3.374%	7,674	+9,751.852%
2024-01-31	0.9700	0.9880	0.9480	0.9780	+3.492%	814,366	+9,419.427%
2024-01-30	0.9450	0.9450	0.9450	0.9450	-3.768%	356	+9,751.852%
2024-01-29	1.0000	1.0000	0.9670	0.9820	-0.708%	212,231	+9,380.652%
2024-01-26	0.9930	0.9950	0.9810	0.9890	-0.603%	112,394	+9,313.549%
2024-01-25	0.9950	0.9950	0.9950	0.9950	-0.500%	1,000	+9,256.784%
2024-01-24	0.9970	1.0200	0.9880	1.0000	+1.010%	329,721	+9,210.000%
2024-01-23	1.0060	1.0060	0.9760	0.9900	-0.802%	355,110	+9,304.040%
2024-01-22	1.0300	1.0300	0.9860	0.9980	+0.504%	237,929	+9,228.657%
2024-01-19	1.0280	1.0280	0.9930	0.9930	-3.216%	654,769	+9,275.629%
2024-01-18	0.9930	1.0280	0.9930	1.0260	+5.231%	348,907	+8,974.074%
2024-01-17	0.9750	0.9750	0.9750	0.9750	-3.846%	6,348	+9,448.718%
2024-01-16	1.0080	1.0240	1.0040	1.0140	-0.099%	151,478	+9,081.460%
2024-01-15	1.0150	1.0150	1.0150	1.0150	-2.404%	5,716	+9,072.414%
2024-01-12	0.9990	1.0400	0.9990	1.0400	+2.767%	601,615	+8,851.923%
2024-01-11	1.0020	1.0120	0.9900	1.0120	+0.998%	563,919	+9,099.605%
2024-01-10	1.0280	1.0280	1.0020	1.0020	+2.769%	257,655	+9,191.417%
2024-01-09	1.0350	1.0350	0.9750	0.9750	-5.797%	310	+9,448.718%
2024-01-08	0.9650	1.0350	0.9650	1.0350	+7.254%	210	+8,895.169%
2024-01-05	0.9650	0.9650	0.9650	0.9650	0.000%	427	+9,547.668%
2024-01-04	0.9650	0.9650	0.9650	0.9650	0.000%	5,289	+9,547.668%
2024-01-03	0.9650	0.9650	0.9650	0.9650	0.000%	1,044	+9,547.668%
2024-01-02	0.9850	0.9850	0.9650	0.9650	-2.030%	421	+9,547.668%
2023-12-29	1.0150	1.0150	0.9850	0.9850	-2.860%	707	+9,351.777%
2023-12-28	1.0160	1.0200	1.0140	1.0140	-0.099%	82,384	+9,081.460%
2023-12-27	0.9850	1.0150	0.9850	1.0150	+1.500%	4,653	+9,072.414%
2023-12-22	0.9950	1.0120	0.9950	1.0000	+0.402%	214,499	+9,210.000%
2023-12-21	1.0000	1.0000	0.9930	0.9960	+0.606%	58,218	+9,247.390%
2023-12-20	0.9700	0.9930	0.9550	0.9900	+2.804%	358,507	+9,304.040%
2023-12-19	0.9700	0.9700	0.9130	0.9630	+2.995%	191,441	+9,567.705%
2023-12-18	0.9350	0.9350	0.9350	0.9350	0.000%	14,238	+9,857.219%
2023-12-15	0.9350	0.9350	0.9350	0.9350	0.000%	512	+9,857.219%
2023-12-14	0.9350	0.9350	0.9350	0.9350	0.000%	5,092	+9,857.219%
2023-12-13	1.0150	1.0150	0.9350	0.9350	-7.882%	4,000	+9,857.219%
2023-12-12	0.9550	1.0150	0.9550	1.0150	+4.103%	1,440	+9,072.414%
2023-12-11	0.9400	0.9750	0.9400	0.9750	+2.094%	368,764	+9,448.718%
2023-12-08	0.9550	0.9550	0.9550	0.9550	0.000%	5,133	+9,648.691%
2023-12-07	0.9550	0.9550	0.9550	0.9550	0.000%	2,066	+9,648.691%
2023-12-06	0.9550	0.9550	0.9550	0.9550	0.000%	11,240	+9,648.691%
2023-12-05	0.9150	0.9550	0.9150	0.9550	+4.372%	7,772	+9,648.691%
2023-12-04	0.9150	0.9150	0.9150	0.9150	0.000%	4,707	+10,074.863%
2023-12-01	0.9150	0.9150	0.9150	0.9150	+2.121%	11,417	+10,074.863%
2023-11-30	0.9400	0.9400	0.8930	0.8960	-2.077%	744,694	+10,290.625%
2023-11-29	0.9150	0.9150	0.9150	0.9150	0.000%	5,000	+10,074.863%
2023-11-28	0.9450	0.9450	0.9150	0.9150	-3.175%	2,000	+10,074.863%
2023-11-27	0.9450	0.9450	0.9450	0.9450	0.000%	1,093	+9,751.852%
2023-11-24	0.9950	0.9950	0.9450	0.9450	-5.025%	126	+9,751.852%
2023-11-23	1.0050	1.0050	0.9950	0.9950	-0.995%	2,097	+9,256.784%
2023-11-22	0.9850	1.0050	0.9850	1.0050	+2.030%	36,065	+9,163.682%
2023-11-21	0.9850	1.0050	0.9850	0.9850	0.000%	8,468	+9,351.777%
2023-11-20	0.9850	0.9850	0.9850	0.9850	0.000%	5,519	+9,351.777%
2023-11-17	0.9650	0.9850	0.9650	0.9850	+2.073%	13,116	+9,351.777%
2023-11-16	0.9850	0.9850	0.9650	0.9650	-0.515%	10,201	+9,547.668%
2023-11-15	0.9460	0.9890	0.9430	0.9700	+4.865%	945,265	+9,497.938%
2023-11-14	0.8850	0.9250	0.8850	0.9250	+4.520%	8,562	+9,964.865%
2023-11-13	0.8850	0.8850	0.8850	0.8850	+0.797%	3,618	+10,419.774%
2023-11-10	0.8430	0.8780	0.8430	0.8780	+2.690%	318,856	+10,503.645%
2023-11-09	0.8450	0.8650	0.8450	0.8550	+1.183%	10,198	+10,788.889%
2023-11-08	0.8750	0.9050	0.8450	0.8450	-1.170%	256	+10,917.751%
2023-11-07	0.8050	0.8550	0.8050	0.8550	+6.211%	6,128	+10,788.889%
2023-11-06	0.8050	0.8050	0.8050	0.8050	0.000%	1,844	+11,465.217%
2023-11-03	0.7750	0.8050	0.7750	0.8050	+3.871%	1,200	+11,465.217%
2023-11-02	0.7250	0.7750	0.7250	0.7750	+6.897%	37,607	+11,912.903%
2023-11-01	0.7250	0.7250	0.7250	0.7250	0.000%	11,500	+12,741.379%
2023-10-31	0.7250	0.7250	0.7250	0.7250	0.000%	3,500	+12,741.379%
2023-10-30	0.7250	0.7250	0.7250	0.7250	0.000%	25,228	+12,741.379%
2023-10-27	0.7250	0.7250	0.7250	0.7250	0.000%	45,549	+12,741.379%
2023-10-26	0.7250	0.7250	0.7250	0.7250	0.000%	122	+12,741.379%
2023-10-25	0.7250	0.7250	0.7250	0.7250	0.000%	291	+12,741.379%
2023-10-24	0.6950	0.7250	0.6950	0.7250	+3.571%	710	+12,741.379%
2023-10-23	0.7210	0.7220	0.7000	0.7000	-6.040%	1,941,728	+13,200.000%
2023-10-20	0.7450	0.7650	0.7450	0.7450	-1.845%	11,635	+12,396.644%
2023-10-19	0.7690	0.7690	0.7340	0.7590	+0.530%	171,530	+12,166.140%
2023-10-18	0.7550	0.7850	0.7450	0.7550	0.000%	2,101	+12,231.126%
2023-10-17	0.7450	0.7850	0.7450	0.7550	+2.721%	5,540	+12,231.126%
2023-10-16	0.7050	0.7350	0.7050	0.7350	+5.000%	14,562	+12,566.667%
2023-10-13	0.7000	0.7130	0.6880	0.7000	-4.762%	2,492,779	+13,200.000%
2023-10-12	0.7350	0.7350	0.7350	0.7350	+2.797%	11,854	+12,566.667%
2023-10-11	0.7010	0.7270	0.7010	0.7150	-2.721%	560,718	+12,920.979%
2023-10-10	0.7350	0.7350	0.7350	0.7350	+2.083%	5,475	+12,566.667%
2023-10-09	0.7440	0.7440	0.7140	0.7200	-2.174%	487,256	+12,830.556%
2023-10-06	0.7590	0.7590	0.7340	0.7360	-1.340%	205,314	+12,549.457%
2023-10-05	0.7420	0.7490	0.7340	0.7460	+1.497%	425,524	+12,379.893%
2023-10-04	0.7350	0.7350	0.7350	0.7350	-2.000%	7,099	+12,566.667%
2023-10-03	0.7930	0.7930	0.7320	0.7500	-4.459%	340,385	+12,313.333%
2023-10-02	0.7750	0.7850	0.7750	0.7850	+1.160%	147	+11,759.873%
2023-09-29	0.7640	0.7860	0.7640	0.7760	+0.129%	172,444	+11,897.423%
2023-09-28	0.7950	0.7950	0.7750	0.7750	-0.641%	1,247	+11,912.903%
2023-09-27	0.7860	0.8000	0.7710	0.7800	-0.763%	130,689	+11,835.897%
2023-09-26	0.7970	0.8170	0.7860	0.7860	-3.558%	127,645	+11,744.784%
2023-09-25	0.8350	0.8350	0.8150	0.8150	+1.494%	26,079	+11,323.313%
2023-09-22	0.8340	0.8490	0.7930	0.8030	-3.717%	775,836	+11,494.022%
2023-09-21	0.8490	0.8490	0.8290	0.8340	-0.120%	173,123	+11,063.070%
2023-09-20	0.8350	0.8350	0.8350	0.8350	+1.212%	2,000	+11,049.701%
2023-09-19	0.8100	0.8430	0.8100	0.8250	-0.362%	170,840	+11,184.848%
2023-09-18	0.8500	0.8500	0.8020	0.8280	-0.838%	184,505	+11,143.961%
2023-09-15	0.8350	0.8350	0.8350	0.8350	0.000%	1,198	+11,049.701%
2023-09-14	0.8350	0.8350	0.8350	0.8350	0.000%	11,340	+11,049.701%
2023-09-13	0.8350	0.8350	0.8350	0.8350	-2.339%	16,588	+11,049.701%
2023-09-12	0.8550	0.8550	0.8550	0.8550	0.000%	8,185	+10,788.889%
2023-09-11	0.8550	0.8550	0.8550	0.8550	-0.581%	4,166	+10,788.889%
2023-09-08	0.8620	0.8630	0.8210	0.8600	+0.585%	63,307	+10,725.581%
2023-09-07	0.8550	0.8550	0.8550	0.8550	-0.812%	8,000	+10,788.889%
2023-09-06	0.8600	0.8690	0.8200	0.8620	+1.174%	133,704	+10,700.464%
2023-09-05	0.8300	0.8550	0.8210	0.8520	+0.828%	353,193	+10,827.230%
2023-09-04	0.8450	0.8450	0.8450	0.8450	0.000%	1,288	+10,917.751%
2023-09-01	0.8250	0.8450	0.8250	0.8450	+2.424%	13,288	+10,917.751%
2023-08-31	0.8250	0.8250	0.8250	0.8250	-0.362%	8,463	+11,184.848%
2023-08-30	0.8150	0.8490	0.8150	0.8280	+0.976%	1,319,359	+11,143.961%
2023-08-29	0.8330	0.8360	0.8000	0.8200	-0.606%	836,952	+11,253.659%
2023-08-25	0.8250	0.8250	0.8250	0.8250	0.000%	1,746	+11,184.848%
2023-08-24	0.8250	0.8250	0.8250	0.8250	-0.960%	1,400	+11,184.848%
2023-08-23	0.8210	0.8490	0.8100	0.8330	+0.970%	309,043	+11,076.471%
2023-08-22	0.8250	0.8450	0.8250	0.8250	+0.121%	34,471	+11,184.848%
2023-08-21	0.8420	0.8520	0.8150	0.8240	-6.893%	233,750	+11,198.544%
2023-08-18	0.9050	0.9050	0.8850	0.8850	-2.210%	6,234	+10,419.774%
2023-08-17	0.9050	0.9050	0.9050	0.9050	-2.583%	12,690	+10,187.293%
2023-08-15	0.9700	0.9700	0.9200	0.9290	-0.642%	63,647	+9,921.529%
2023-08-14	0.9350	0.9350	0.9350	0.9350	-1.475%	28,664	+9,857.219%
2023-08-11	0.9400	0.9650	0.9400	0.9490	+0.636%	749,016	+9,710.327%
2023-08-10	0.9360	0.9500	0.9360	0.9430	+0.319%	205,149	+9,772.747%
2023-08-09	0.9490	0.9500	0.9250	0.9400	+0.535%	303,002	+9,804.255%
2023-08-08	0.9350	0.9350	0.9350	0.9350	-0.320%	3,924	+9,857.219%
2023-08-07	0.9400	0.9490	0.9170	0.9380	+2.626%	524,661	+9,825.373%
2023-08-04	0.9270	0.9430	0.9100	0.9140	-2.559%	437,714	+10,085.996%
2023-08-03	0.9320	0.9430	0.9280	0.9380	+0.321%	805,390	+9,825.373%
2023-08-02	0.9350	0.9350	0.9350	0.9350	0.000%	19,707	+9,857.219%
2023-08-01	0.9350	0.9350	0.9350	0.9350	0.000%	41	+9,857.219%
2023-07-31	0.9350	0.9350	0.9350	0.9350	+1.081%	3,558	+9,857.219%
2023-07-28	0.8820	0.9400	0.8800	0.9250	+1.093%	375,733	+9,964.865%
2023-07-27	0.8850	0.9150	0.8850	0.9150	+3.741%	14,910	+10,074.863%
2023-07-26	0.8800	0.8830	0.8760	0.8820	-0.339%	455,876	+10,455.556%
2023-07-25	0.8550	0.8850	0.8550	0.8850	+3.509%	22,589	+10,419.774%
2023-07-24	0.8550	0.8550	0.8550	0.8550	0.000%	22	+10,788.889%
2023-07-21	0.8150	0.8550	0.8150	0.8550	+7.143%	15,169	+10,788.889%
2023-07-20	0.8120	0.8120	0.7860	0.7980	-1.845%	289,394	+11,566.667%
2023-07-19	0.7840	0.8190	0.7840	0.8130	+2.781%	367,084	+11,351.415%
2023-07-18	0.7900	0.8000	0.7900	0.7910	-0.503%	260,959	+11,669.912%
2023-07-17	0.7850	0.7950	0.7830	0.7950	-0.873%	294,566	+11,610.692%
2023-07-14	0.7910	0.8190	0.7900	0.8020	+1.391%	3,363,393	+11,508.479%
2023-07-13	0.7900	0.8000	0.7720	0.7910	+0.893%	748,959	+11,669.912%
2023-07-12	0.7900	0.8000	0.7750	0.7840	-1.259%	214,624	+11,775.000%
2023-07-11	0.8200	0.8200	0.7900	0.7940	-0.750%	178,604	+11,625.441%
2023-07-10	0.8200	0.8200	0.7900	0.8000	-4.306%	207,086	+11,537.500%
2023-07-07	0.8020	0.8400	0.7910	0.8360	+0.120%	257,957	+11,036.364%
2023-07-06	0.8350	0.8350	0.8350	0.8350	+3.214%	50	+11,049.701%
2023-07-05	0.8160	0.8300	0.8000	0.8090	-2.530%	1,787,182	+11,408.035%
2023-07-04	0.8400	0.8400	0.8220	0.8300	-1.190%	355,149	+11,116.867%
2023-07-03	0.8420	0.8680	0.8300	0.8400	-0.709%	409,145	+10,983.333%
2023-06-30	0.8320	0.8700	0.8320	0.8460	-0.353%	301,564	+10,904.728%
2023-06-29	0.8710	0.8740	0.8330	0.8490	-3.193%	275,641	+10,865.842%
2023-06-28	0.8710	0.8800	0.8710	0.8770	+0.689%	109,425	+10,515.735%
2023-06-27	0.9010	0.9010	0.8700	0.8710	-4.913%	212,529	+10,588.863%
2023-06-26	0.9000	0.9160	0.9000	0.9160	+2.461%	361,918	+10,063.755%
2023-06-23	0.9120	0.9230	0.8860	0.8940	-1.758%	304,824	+10,313.870%
2023-06-22	0.9400	0.9400	0.9010	0.9100	-2.465%	254,402	+10,130.769%
2023-06-21	0.9590	0.9600	0.9200	0.9330	-2.304%	360,718	+9,878.564%
2023-06-20	0.9550	0.9550	0.9550	0.9550	0.000%	2,115	+9,648.691%
2023-06-19	0.9550	0.9550	0.9550	0.9550	+0.210%	305	+9,648.691%
2023-06-16	0.9490	0.9620	0.9490	0.9530	-0.314%	254,971	+9,669.150%
2023-06-15	0.9790	0.9790	0.9560	0.9560	-1.443%	346,125	+9,638.494%
2023-06-14	0.9710	0.9860	0.9660	0.9700	+0.518%	460,076	+9,497.938%
2023-06-13	0.9650	1.0050	0.9650	0.9650	0.000%	1,946	+9,547.668%
2023-06-12	0.9650	0.9650	0.9650	0.9650	0.000%	6,248	+9,547.668%
2023-06-09	0.9650	0.9650	0.9650	0.9650	+0.521%	10,198	+9,547.668%
2023-06-08	0.9800	0.9800	0.9400	0.9600	-0.518%	93,863	+9,597.917%
2023-06-07	0.9550	0.9650	0.9350	0.9650	+1.047%	92	+9,547.668%
2023-06-06	0.9650	0.9650	0.9550	0.9550	+2.030%	2,645	+9,648.691%
2023-06-05	0.9800	0.9800	0.9310	0.9360	-4.975%	336,756	+9,846.581%
2023-06-02	0.9550	0.9850	0.9550	0.9850	+4.787%	52,101	+9,351.777%
2023-06-01	0.8800	0.9650	0.8800	0.9400	+3.297%	290,105	+9,804.255%
2023-05-31	0.9100	0.9100	0.9100	0.9100	+3.058%	1,313	+10,130.769%
2023-05-30	0.8900	0.8900	0.8700	0.8830	-0.675%	144,205	+10,443.601%
2023-05-26	0.9000	0.9000	0.8730	0.8890	+1.253%	98,243	+10,372.441%
2023-05-25	0.9000	0.9210	0.8700	0.8780	-2.444%	6,193,324	+10,503.645%
2023-05-24	0.9210	0.9210	0.8900	0.9000	-2.174%	151,463	+10,244.444%
2023-05-23	0.9200	0.9200	0.9200	0.9200	0.000%	2,636	+10,019.565%
2023-05-22	0.9000	0.9280	0.8920	0.9200	+0.656%	260,846	+10,019.565%
2023-05-19	0.9140	0.9140	0.9140	0.9140	-0.652%	170,442	+10,085.996%
2023-05-18	0.9200	0.9200	0.9200	0.9200	+1.883%	3,800	+10,019.565%
2023-05-17	0.9190	0.9190	0.8970	0.9030	-0.111%	77,175	+10,210.078%
2023-05-16	0.9140	0.9170	0.9000	0.9040	+0.893%	103,552	+10,198.673%
2023-05-15	0.9300	0.9300	0.8900	0.8960	-0.111%	157,479	+10,290.625%
2023-05-12	0.9110	0.9250	0.8970	0.8970	-1.211%	637,222	+10,279.041%
2023-05-11	0.9110	0.9240	0.8950	0.9080	0.000%	2,154,486	+10,153.304%
2023-05-10	0.9200	0.9390	0.9040	0.9080	-1.304%	210,334	+10,153.304%
2023-05-09	0.8800	0.9390	0.8800	0.9200	0.000%	311,310	+10,019.565%
2023-05-05	0.9100	0.9290	0.8870	0.9200	+2.908%	408,712	+10,019.565%
2023-05-04	0.8870	0.9090	0.8710	0.8940	+2.641%	378,005	+10,313.870%
2023-05-03	0.8910	0.8910	0.8710	0.8710	-1.135%	142,203	+10,588.863%
2023-05-02	0.8960	0.9110	0.8720	0.8810	-1.011%	268,686	+10,467.537%
2023-04-28	0.8610	0.8900	0.8600	0.8900	+2.299%	944,537	+10,360.674%
2023-04-27	0.8720	0.8720	0.8600	0.8700	-1.136%	367,803	+10,601.149%
2023-04-26	0.8810	0.8810	0.8730	0.8800	-0.227%	164,822	+10,479.545%
2023-04-25	0.8810	0.9190	0.8810	0.8820	-2.326%	136,459	+10,455.556%
2023-04-24	0.9190	0.9190	0.8950	0.9030	-0.221%	249,329	+10,210.078%
2023-04-21	0.8810	0.9200	0.8720	0.9050	+1.230%	2,872,391	+10,187.293%
2023-04-20	0.9020	0.9240	0.8870	0.8940	-2.508%	104,479	+10,313.870%
2023-04-19	0.9210	0.9260	0.9170	0.9170	-1.609%	131,506	+10,052.672%
2023-04-18	0.9300	0.9420	0.9100	0.9320	+0.648%	159,503	+9,889.270%
2023-04-17	0.9120	0.9260	0.9100	0.9260	+0.762%	163,558	+9,953.996%
2023-04-14	0.9130	0.9260	0.9000	0.9190	-0.863%	176,677	+10,030.577%
2023-04-13	0.9250	0.9640	0.9190	0.9270	+0.980%	384,851	+9,943.150%
2023-04-12	0.9160	0.9470	0.9000	0.9180	+0.990%	337,303	+10,041.612%
2023-04-11	0.9300	0.9320	0.9090	0.9090	-3.298%	340,785	+10,142.024%
2023-04-06	0.9360	0.9500	0.9300	0.9400	+0.320%	465,526	+9,804.255%
2023-04-05	0.9740	0.9740	0.9300	0.9370	-3.302%	1,266,740	+9,835.966%
2023-04-04	0.9700	0.9830	0.9300	0.9690	+1.466%	726,076	+9,507.843%
2023-04-03	0.9700	0.9700	0.9400	0.9550	+0.210%	187,971	+9,648.691%
2023-03-31	0.9400	0.9600	0.9180	0.9530	+4.496%	461,991	+9,669.150%
2023-03-30	0.9400	0.9400	0.9030	0.9120	-0.110%	412,511	+10,108.333%
2023-03-29	0.9200	0.9340	0.9000	0.9130	-0.761%	519,882	+10,097.152%
2023-03-28	0.9130	0.9540	0.9060	0.9200	+1.545%	320,924	+10,019.565%
2023-03-27	0.9230	0.9500	0.9000	0.9060	-2.581%	561,156	+10,175.938%
2023-03-24	0.9700	0.9700	0.9130	0.9300	-1.064%	505,382	+9,910.753%
2023-03-23	0.9250	0.9650	0.9250	0.9400	+2.397%	1,239,511	+9,804.255%
2023-03-22	0.9310	0.9330	0.9120	0.9180	-1.290%	579,499	+10,041.612%
2023-03-21	0.9210	0.9390	0.9200	0.9300	+1.087%	526,884	+9,910.753%
2023-03-20	0.9280	0.9410	0.9120	0.9200	-2.232%	728,627	+10,019.565%
2023-03-17	0.8960	0.9590	0.8960	0.9410	+3.520%	637,607	+9,793.730%
2023-03-16	0.9170	0.9170	0.8700	0.9090	+3.295%	207,589	+10,142.024%
2023-03-15	0.8900	0.9030	0.8800	0.8800	-4.035%	513,886	+10,479.545%
2023-03-14	0.8830	0.9170	0.8830	0.9170	+3.034%	283,646	+10,052.672%
2023-03-13	0.8990	0.9120	0.8640	0.8900	+0.225%	964,246	+10,360.674%
2023-03-10	0.8850	0.9000	0.8650	0.8880	-1.552%	737,377	+10,384.234%
2023-03-09	0.9010	0.9090	0.8950	0.9020	-0.551%	470,603	+10,221.508%
2023-03-08	0.9000	0.9330	0.9000	0.9070	-0.110%	474,135	+10,164.609%
2023-03-07	1.0100	1.0100	0.9000	0.9080	-6.392%	1,312,560	+10,153.304%
2023-03-06	0.9340	0.9990	0.9150	0.9700	+5.320%	547,466	+9,497.938%
2023-03-03	0.9050	0.9340	0.8800	0.9210	+1.768%	6,773,085	+10,008.578%
2023-03-02	0.9100	0.9150	0.8800	0.9050	0.000%	373,384	+10,187.293%
2023-03-01	0.9100	0.9100	0.8980	0.9050	0.000%	321,715	+10,187.293%
2023-02-28	0.8800	0.9100	0.8800	0.9050	+0.780%	428,994	+10,187.293%
2023-02-27	0.9070	0.9250	0.8800	0.8980	-1.751%	617,674	+10,267.483%
2023-02-24	0.9110	0.9240	0.9090	0.9140	-1.509%	233,376	+10,085.996%
2023-02-23	0.9240	0.9400	0.9050	0.9280	+2.997%	411,144	+9,932.328%
2023-02-22	0.9300	0.9300	0.8920	0.9010	-2.065%	1,063,450	+10,232.963%
2023-02-21	0.9510	0.9680	0.9200	0.9200	-5.155%	287,698	+10,019.565%
2023-02-20	0.9510	0.9780	0.9500	0.9700	+1.571%	219,071	+9,497.938%
2023-02-17	0.9770	0.9790	0.9200	0.9550	-3.242%	547,083	+9,648.691%
2023-02-16	1.0000	1.0060	0.9870	0.9870	-1.889%	344,108	+9,332.624%
2023-02-15	0.9900	1.0060	0.9800	1.0060	+3.179%	946,051	+9,154.473%
2023-02-14	1.0180	1.0180	0.9750	0.9750	-0.814%	470,276	+9,448.718%
2023-02-13	0.9700	0.9980	0.9700	0.9830	+0.306%	321,380	+9,371.007%
2023-02-10	1.0400	1.0400	0.9720	0.9800	-2.584%	501,690	+9,400.000%
2023-02-09	1.0200	1.0400	1.0060	1.0060	-0.984%	650,796	+9,154.473%
2023-02-08	1.0280	1.0380	1.0000	1.0160	+0.395%	358,961	+9,063.386%
2023-02-07	1.0340	1.0420	1.0100	1.0120	-1.748%	706,650	+9,099.605%
2023-02-06	1.0900	1.0980	1.0300	1.0300	-6.534%	648,031	+8,938.835%
2023-02-03	1.0480	1.1700	1.0480	1.1020	+4.554%	1,554,472	+8,348.276%
2023-02-02	0.9600	1.0540	0.9600	1.0540	+10.482%	1,259,343	+8,733.017%
2023-02-01	0.9290	0.9600	0.9130	0.9540	+1.923%	275,875	+9,658.910%
2023-01-31	0.9000	0.9410	0.8990	0.9360	+5.405%	1,025,219	+9,846.581%
2023-01-30	0.8910	0.9100	0.8790	0.8880	-0.225%	168,529	+10,384.234%
2023-01-27	0.8900	0.9090	0.8710	0.8900	+0.907%	680,169	+10,360.674%
2023-01-26	0.9200	0.9200	0.8800	0.8820	+0.570%	964,023	+10,455.556%
2023-01-25	0.8890	0.9000	0.8400	0.8770	-1.461%	567,540	+10,515.735%
2023-01-24	0.8850	0.8990	0.8720	0.8900	+0.565%	439,191	+10,360.674%
2023-01-23	0.8600	0.8990	0.8350	0.8850	+2.668%	275,617	+10,419.774%
2023-01-20	0.9080	0.9080	0.8600	0.8620	-3.255%	350,278	+10,700.464%
2023-01-19	0.9100	0.9100	0.8810	0.8910	-3.780%	284,264	+10,348.934%
2023-01-18	0.8840	0.9410	0.8770	0.9260	+4.870%	650,020	+9,953.996%
2023-01-17	0.8700	0.9100	0.8600	0.8830	+5.119%	703,597	+10,443.601%
2023-01-16	0.8890	0.9500	0.8360	0.8400	-2.326%	2,000,745	+10,983.333%
2023-01-13	0.8150	0.8600	0.8150	0.8600	+4.242%	382,135	+10,725.581%
2023-01-12	0.8530	0.8700	0.8160	0.8250	-2.019%	316,512	+11,184.848%
2023-01-11	0.8800	0.8950	0.8420	0.8420	-4.859%	265,955	+10,957.007%
2023-01-10	0.8700	0.9000	0.8620	0.8850	+0.340%	475,383	+10,419.774%
2023-01-09	0.8500	0.9070	0.8500	0.8820	+3.765%	526,412	+10,455.556%
2023-01-06	0.8450	0.8570	0.8410	0.8500	-1.163%	67,321	+10,852.941%
2023-01-05	0.8210	0.8600	0.8210	0.8600	+0.350%	200,195	+10,725.581%
2023-01-04	0.8290	0.8570	0.8110	0.8570	+3.502%	265,884	+10,763.477%

.dark-mode .rbH3Pc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rbH3Pc{ color: #333333; background-color: white; border: 2px solid #333333; }DOTDDOTDIGITAL GROUP PLCstock LSE

DOTD
DOTDIGITAL GROUP PLC
stock LSE