dotdigital Group (DOTD) Stock Chart & Stock Price History → READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad) Free DOTD Stock Alerts GBX 96 -0.10 (-0.10%) (As of 05/8/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlines dotdigital Group Stock Price Performance5 Day Performance+6.74%1 Month Performance+12.43%3 Month Performance+3.67%6 Month Performance+14.28%Year-To-Date Performance-1.78%1 Year Performance+5.58% Receive DOTD Stock News and Ratings via Email Sign-up to receive the latest news and ratings for dotdigital Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Banyan Hill PublishingThe Best AI Stock to Own in the World Today is Trading for Just $25“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.See how you can invest alongside him DOTD Stock Chart for Wednesday, May, 8, 2024 DOTD Chart by TradingView dotdigital Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/07/2024GBX 90.60GBX 96.10+6.07%GBX 96.30GBX 89.10506,154 shs£294.64 million05/06/2024GBX 90.60GBX 90.60GBX 93.90GBX 89.90609,379 shs£277.78 million05/03/2024GBX 92.40GBX 91-1.52%GBX 93.90GBX 89.90609,379 shs£279.01 million05/02/2024GBX 93.70GBX 92.40-1.39%GBX 95GBX 92170,083 shs£283.30 million05/01/2024GBX 93.50GBX 93.70+0.21%GBX 94.72GBX 93293,280 shs£287.28 million04/30/2024GBX 93.20GBX 93.50+0.32%GBX 94.80GBX 92.80403,374 shs£286.67 million Get the Latest News and Ratings for DOTD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for dotdigital Group and its competitors with MarketBeat's FREE daily newsletter. 04/29/2024GBX 93GBX 93.20+0.22%GBX 94.20GBX 92.20345,239 shs£285.75 million04/26/2024GBX 95.60GBX 93-2.72%GBX 96.37GBX 92.90347,872 shs£285.14 million04/25/2024GBX 100GBX 95.60-4.40%GBX 100.77GBX 95.40556,484 shs£293.11 million04/24/2024GBX 97.20GBX 100+2.88%GBX 100.20GBX 96.601.16 million shs£306.60 million04/23/2024GBX 95.10GBX 97.20+2.21%GBX 98.10GBX 94.12420,761 shs£298.02 million04/22/2024GBX 96.10GBX 95.10-1.04%GBX 97.30GBX 94.50316,791 shs£291.58 million04/19/2024GBX 95.10GBX 96.10+1.05%GBX 96.56GBX 95549,145 shs£294.64 million04/18/2024GBX 96.34GBX 95.10-1.28%GBX 95.70GBX 93.07229,132 shs£291.58 million04/17/2024GBX 97.90GBX 96.34-1.60%GBX 97.90GBX 94.20539,719 shs£295.37 million04/16/2024GBX 93.10GBX 97.90+5.16%GBX 99.40GBX 93.40745,134 shs£300.16 million04/15/2024GBX 93.80GBX 93.10-0.75%GBX 95GBX 90.90690,412 shs£285.45 million04/12/2024GBX 91.25GBX 93.85+2.85%GBX 94.60GBX 92.20811,167 shs£287.74 million04/11/2024GBX 89.90GBX 91.25+1.50%GBX 92.40GBX 89.60327,730 shs£279.77 million04/10/2024GBX 86.20GBX 89.90+4.29%GBX 91.10GBX 87.80452,107 shs£275.63 million04/09/2024GBX 86.40GBX 86.20-0.23%GBX 88.90GBX 86.10426,182 shs£264.29 million04/08/2024GBX 85.60GBX 86.40+0.93%GBX 87.52GBX 84.20692,665 shs£264.90 million04/05/2024GBX 86.23GBX 85.05-1.37%GBX 86.90GBX 83.201.03 million shs£260.76 million04/04/2024GBX 86.20GBX 86.23+0.04%GBX 96.40GBX 85343,969 shs£264.38 million04/03/2024GBX 87GBX 86.20-0.92%GBX 86.60GBX 84.60456,237 shs£264.29 million04/02/2024GBX 86GBX 87+1.16%GBX 87.20GBX 84.40682,138 shs£266.74 million04/01/2024GBX 86GBX 86GBX 87.50GBX 84.49565,687 shs£263.68 million03/29/2024GBX 86GBX 86GBX 87.50GBX 84.49565,687 shs£263.68 million03/28/2024GBX 85.10GBX 86+1.06%GBX 87.50GBX 84.90590,765 shs£263.68 million03/27/2024GBX 87.20GBX 85.10-2.41%GBX 88GBX 84.70321,906 shs£260.92 million03/26/2024GBX 86.50GBX 87.20+0.81%GBX 87.70GBX 84.90356,380 shs£267.36 million03/25/2024GBX 85.50GBX 86.50+1.17%GBX 88.50GBX 84.50310,294 shs£265.21 million03/22/2024GBX 87.30GBX 85.50-2.06%GBX 88GBX 85346,244 shs£262.14 million03/21/2024GBX 87.50GBX 87.30-0.23%GBX 90.90GBX 86.20239,780 shs£267.66 million03/20/2024GBX 87.20GBX 87.50+0.34%GBX 88.90GBX 86.40291,260 shs£268.28 million03/19/2024GBX 88.20GBX 87.20-1.13%GBX 97.80GBX 86.60209,916 shs£267.36 million03/18/2024GBX 86.30GBX 88.20+2.20%GBX 90GBX 84.801.09 million shs£270.42 million03/15/2024GBX 90GBX 86.30-4.11%GBX 93.80GBX 861.10 million shs£264.60 million03/14/2024GBX 90GBX 90GBX 93GBX 89.60325,505 shs£275.94 million03/13/2024GBX 90.50GBX 90-0.55%GBX 93.60GBX 89.40291,532 shs£275.94 millionThe #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.Click to read03/12/2024GBX 92GBX 90.50-1.63%GBX 93GBX 89.60486,578 shs£277.47 million03/11/2024GBX 91.90GBX 92+0.11%GBX 93.80GBX 91.40422,111 shs£282.07 million03/08/2024GBX 91.90GBX 91.90GBX 94.80GBX 90.42340,682 shs£281.77 million03/07/2024GBX 91.80GBX 91.90+0.11%GBX 94.10GBX 90.30259,858 shs£281.77 million03/06/2024GBX 95.20GBX 91.80-3.57%GBX 95.90GBX 91.10670,456 shs£281.46 million03/05/2024GBX 96.60GBX 95.20-1.45%GBX 99.02GBX 92.50620,168 shs£291.88 million03/04/2024GBX 96.60GBX 96.60GBX 97.87GBX 93.46238,488 shs£296.18 million03/01/2024GBX 94.50GBX 96.60+2.22%GBX 97.31GBX 91.06216,072 shs£296.18 million02/29/2024GBX 93.90GBX 94.50+0.64%GBX 94.89GBX 91.76114,448 shs£289.74 million02/28/2024GBX 90.10GBX 93.90+4.22%GBX 93.90GBX 89.22323,057 shs£287.90 million02/27/2024GBX 93.50GBX 90.10-3.64%GBX 95.44GBX 90288,487 shs£276.25 million02/26/2024GBX 99.30GBX 93.50-5.84%GBX 101.42GBX 93350,566 shs£286.67 million02/23/2024GBX 101GBX 99.30-1.68%GBX 102.80GBX 99.10296,654 shs£304.45 million02/22/2024GBX 96.30GBX 101+4.88%GBX 103.20GBX 96.20261,661 shs£309.67 million02/21/2024GBX 94.50GBX 96.30+1.90%GBX 98.40GBX 95.40170,220 shs£295.26 million02/20/2024GBX 98.60GBX 94.50-4.16%GBX 99.50GBX 94.20111,235 shs£289.74 million02/19/2024GBX 95.60GBX 98.60+3.14%GBX 99.70GBX 94168,497 shs£302.31 million02/16/2024GBX 95GBX 95.60+0.63%GBX 98GBX 94.30244,574 shs£293.11 million02/15/2024GBX 95.60GBX 95-0.63%GBX 98GBX 95113,170 shs£291.27 million02/14/2024GBX 94.10GBX 95.60+1.59%GBX 96.31GBX 93.29168,825 shs£293.11 million02/13/2024GBX 95.50GBX 94.10-1.47%GBX 95.72GBX 93.20178,690 shs£288.51 million02/12/2024GBX 94.70GBX 95.50+0.84%GBX 97.30GBX 93.61160,232 shs£292.80 million02/09/2024GBX 93.70GBX 94.70+1.07%GBX 97GBX 93.561.01 million shs£290.35 million02/08/2024GBX 93.60GBX 93.70+0.11%GBX 97.10GBX 92.50184,315 shs£287.28 million02/07/2024GBX 95.80GBX 93.60-2.30%GBX 95.60GBX 93.10145,679 shs£286.98 million Related Companies: IDOX Stock Price Chart accesso Technology Group Stock Price Chart Tracsis Stock Price Chart IQGeo Group Stock Price Chart PensionBee Group Stock Price Chart Microlise Group Stock Price Chart NCC Group Stock Price Chart Aptitude Software Group Stock Price Chart Big Technologies Stock Price Chart Netcall Stock Price Chart Receive DOTD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for dotdigital Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:DOTD) was last updated on 5/8/2024 by MarketBeat.com Staff From Our PartnersThe #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique WaySmallcaps DailyTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaAI “wealth window” is closing June 25thParadigm PressCharles Payne Demystifies OptionsUnstoppable ProsperityThe AI Stock that’s Disrupting Every IndustryStockEarningsWatch this FREE trading tutorial while it’s still availableInvestorPlaceShocking: One AI startup's revenue could surge 4,735%Manward Press[URGENT] DO NOT Touch These AI Stocks!Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding dotdigital Group Plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.