Want to see GB:DOTD full AI Analyst Report?
Dotdigital (DOTD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 52.00 | 53.12 | 51.10 | 51.50 | 51.50 | -0.96% | 765,647 | 0.94 |
| Oct 29, 2026 | 54.00 | 55.90 | 52.00 | 52.00 | 52.00 | -4.24% | 880,952 | 1.08 |
| Oct 28, 2026 | 54.60 | 56.09 | 54.00 | 54.30 | 54.30 | +0.18% | 467,820 | 0.56 |
| Oct 27, 2026 | 55.10 | 57.00 | 54.20 | 54.20 | 54.20 | -1.45% | 1,080,242 | 1.25 |
| Oct 26, 2026 | 55.60 | 57.60 | 54.70 | 55.00 | 55.00 | -0.90% | 510,016 | 0.52 |
| Oct 23, 2026 | 56.00 | 57.70 | 55.00 | 55.50 | 55.50 | +0.18% | 501,813 | 0.50 |
| Oct 22, 2026 | 58.00 | 58.00 | 55.11 | 55.40 | 55.40 | -4.15% | 414,520 | 0.41 |
| Oct 21, 2026 | 56.40 | 58.03 | 56.10 | 57.80 | 57.80 | +3.40% | 947,452 | 0.92 |
| Oct 20, 2026 | 55.10 | 56.83 | 53.30 | 55.90 | 55.90 | +1.45% | 891,661 | 0.86 |
| Oct 19, 2026 | 54.60 | 56.60 | 54.60 | 55.10 | 55.10 | -0.54% | 272,861 | 0.20 |
| Oct 16, 2026 | 53.20 | 55.60 | 53.20 | 55.40 | 55.40 | +2.59% | 1,165,776 | 0.87 |
| Oct 15, 2026 | 56.60 | 56.60 | 53.70 | 54.00 | 54.00 | +0.00% | 511,248 | 0.38 |
| Oct 14, 2026 | 54.70 | 55.60 | 54.00 | 54.00 | 54.00 | -0.92% | 389,186 | 0.29 |
| Oct 13, 2026 | 55.50 | 55.60 | 53.70 | 54.50 | 54.50 | -0.91% | 990,668 | 0.74 |
| Oct 12, 2026 | 55.20 | 56.40 | 55.00 | 55.00 | 55.00 | -0.72% | 509,215 | 0.38 |
| Oct 09, 2026 | 55.00 | 56.38 | 54.60 | 55.40 | 55.40 | +2.03% | 668,428 | 0.49 |
| Oct 08, 2026 | 54.90 | 55.00 | 52.80 | 54.30 | 54.30 | +1.69% | 1,071,577 | 0.79 |
| Oct 07, 2026 | 53.60 | 54.80 | 52.85 | 53.40 | 53.40 | -0.37% | 2,235,118 | 1.67 |
| Oct 06, 2026 | 54.00 | 54.20 | 53.00 | 53.60 | 53.60 | -0.37% | 1,245,884 | 0.94 |
| Oct 05, 2026 | 52.80 | 54.00 | 52.55 | 53.80 | 53.80 | +3.07% | 799,460 | 0.60 |
| Oct 02, 2026 | 52.20 | 54.00 | 52.00 | 52.20 | 52.20 | -2.25% | 767,259 | 0.58 |
| Oct 01, 2026 | 51.00 | 53.90 | 50.80 | 53.40 | 53.40 | +4.71% | 1,808,665 | 1.39 |
| Sep 30, 2026 | 48.25 | 51.00 | 47.50 | 51.00 | 51.00 | +5.26% | 1,436,146 | 0.99 |
| Sep 29, 2026 | 46.50 | 48.85 | 46.08 | 48.45 | 48.45 | +4.19% | 1,185,397 | 0.82 |
| Sep 28, 2026 | 47.30 | 49.00 | 46.50 | 46.50 | 46.50 | -3.23% | 550,417 | 0.38 |
| Sep 25, 2026 | 47.60 | 48.60 | 47.48 | 48.05 | 48.05 | -1.54% | 513,824 | 0.35 |
| Sep 24, 2026 | 48.30 | 49.00 | 47.50 | 48.80 | 48.80 | +0.31% | 262,178 | 0.18 |
| Sep 23, 2026 | 48.95 | 49.00 | 47.45 | 48.65 | 48.65 | -0.41% | 519,336 | 0.36 |
| Sep 22, 2026 | 48.30 | 49.00 | 47.45 | 48.85 | 48.85 | +1.24% | 305,455 | 0.21 |
| Sep 21, 2026 | 48.75 | 50.00 | 47.90 | 48.25 | 48.25 | -1.53% | 517,108 | 0.36 |
| Sep 18, 2026 | 48.00 | 49.85 | 48.00 | 49.00 | 49.00 | +0.93% | 1,372,996 | 0.95 |
| Sep 17, 2026 | 48.95 | 48.95 | 48.00 | 48.55 | 48.55 | +1.15% | 699,304 | 0.48 |
| Sep 16, 2026 | 49.00 | 49.00 | 47.10 | 48.00 | 48.00 | -1.44% | 266,584 | 0.18 |
| Sep 15, 2026 | 48.40 | 48.95 | 47.05 | 48.70 | 48.70 | +1.14% | 393,459 | 0.27 |
| Sep 14, 2026 | 48.25 | 49.00 | 47.10 | 48.15 | 48.15 | +0.21% | 743,412 | 0.50 |
| Sep 11, 2026 | 48.00 | 48.95 | 47.05 | 48.05 | 48.05 | +0.42% | 252,264 | 0.17 |
| Sep 10, 2026 | 47.50 | 49.45 | 47.15 | 47.85 | 47.85 | +0.42% | 244,254 | 0.16 |
| Sep 09, 2026 | 48.40 | 49.50 | 47.55 | 47.65 | 47.65 | -1.65% | 564,386 | 0.38 |
| Sep 08, 2026 | 52.90 | 52.90 | 48.00 | 48.45 | 48.45 | -3.49% | 326,130 | 0.22 |
| Sep 07, 2026 | 50.90 | 52.30 | 50.00 | 50.20 | 50.20 | -0.99% | 447,211 | 0.30 |
| Sep 04, 2026 | 51.50 | 52.30 | 50.00 | 50.70 | 50.70 | -1.93% | 333,079 | 0.22 |
| Sep 03, 2026 | 51.10 | 52.90 | 50.51 | 51.70 | 51.70 | +1.97% | 267,972 | 0.17 |
| Sep 02, 2026 | 51.50 | 52.10 | 50.40 | 50.70 | 50.70 | -1.55% | 362,485 | 0.23 |
| Sep 01, 2026 | 55.00 | 55.00 | 51.50 | 51.50 | 51.50 | -4.28% | 414,133 | 0.27 |
| Aug 31, 2026 | 53.80 | 53.90 | 53.70 | 53.80 | 53.80 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 55.00 | 55.00 | 52.70 | 53.80 | 53.80 | +0.37% | 736,375 | 0.47 |
| Aug 27, 2026 | 52.70 | 54.90 | 52.60 | 53.60 | 53.60 | +1.52% | 504,297 | 0.32 |
| Aug 26, 2026 | 54.80 | 55.90 | 52.50 | 52.80 | 52.80 | -3.30% | 1,464,723 | 0.91 |
| Aug 25, 2026 | 54.50 | 56.00 | 54.00 | 54.60 | 54.60 | +0.18% | 1,060,108 | 0.66 |
| Aug 24, 2026 | 54.40 | 55.50 | 52.00 | 54.50 | 54.50 | +1.30% | 955,588 | 0.59 |