dotdigital Group Plc (DOTD.L) LSE

Currency In GBp

DOTD.L Historical Return

If you invested 1000 GBp in dotdigital Group Plc (DOTD.L) 10 years ago, it would be worth 1,207.09 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 201.15 GBp, while 1000 GBp invested 1 year ago would be worth 785.06 GBp. This corresponds to total returns of 20.71%, -79.88%, -21.49%, respectively, with annualized returns of 1.9%, -27.44%, -21.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DOTD.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	51	53.8	53.8	54.5	51	607,385
August 20, 2026	52.76	53.5	53.5	53.9	52.25	307,236
August 19, 2026	51	53.8	53.8	53.8	51	484,405
August 18, 2026	52.5	52.5	52.5	53.89	51.6	5.27M
August 17, 2026	51.6	51.5	51.5	52.4	51.3	2.17M
August 14, 2026	51.5	51.6	51.6	52.7	51.3	452,511
August 13, 2026	50.7	50.7	50.7	51.5	49.6	745,638
August 12, 2026	51.4	49.55	49.55	51.5	49.4	529,448
August 11, 2026	51.5	50.8	50.8	51.5	50.1	326,939
August 10, 2026	50.4	50.6	50.6	51.8	48.5	2.72M
August 07, 2026	50	49.75	49.75	50.1	49	1.1M
August 06, 2026	50	49.5	49.5	50.8	48.95	602,431
August 05, 2026	52.2	50	50	52.2	50	456,067
August 04, 2026	53.5	50.7	50.7	53.5	50.5	729,989
August 03, 2026	53	51.3	51.3	53.6	51.3	878,081
July 31, 2026	54.3	51.8	51.8	54.3	51.8	2.33M
July 30, 2026	52.8	53.4	53.4	54	52.3	2.58M
July 29, 2026	51	52.7	52.7	52.8	49.7	7.36M
July 28, 2026	47	50.7	50.7	50.7	47	2.32M
July 27, 2026	49	48	48	49	47.1	856,337
July 24, 2026	46.3	47.2	47.2	48.45	46.2	1.71M
July 23, 2026	49.2	46.2	46.2	49.2	46.05	854,220
July 22, 2026	45.4	48	48	49.2	45.2	19.59M
July 21, 2026	47.45	45.8	45.8	47.45	45.3	1.06M
July 20, 2026	47.55	45.45	45.45	47.55	45.1	435,272
July 17, 2026	46.35	46.3	46.3	47.6	45.4	675,865
July 16, 2026	45.65	45.45	45.45	46.75	45.1	422,842
July 15, 2026	47.3	46.1	46.1	47.3	45.75	1.12M
July 14, 2026	47.9	47.3	47.3	47.9	45.2	1.61M
July 13, 2026	45.45	45.65	45.65	47.6	45.4	688,510
July 10, 2026	47.75	45.4	45.4	47.75	45.25	1.39M
July 09, 2026	46.4	45.55	45.55	48	45.05	861,774
July 08, 2026	47	45.8	45.8	48.95	45.6	564,424
July 07, 2026	46.3	47	47	48.8	46.3	269,957
July 06, 2026	45.74	46.55	46.55	47.98	45.74	642,710
July 03, 2026	45	46.15	46.15	46.3	44.27	10.61M
July 02, 2026	44.5	44.55	44.55	45.9	44	917,120
July 01, 2026	42.7	45	45	45.3	42.25	579,083
June 30, 2026	42.75	42.2	42.2	42.75	40.8	580,070
June 29, 2026	42.7	41.9	41.9	42.75	40.8	403,665
June 26, 2026	43	42.05	42.05	43	40.8	364,456
June 25, 2026	42.3	41.8	41.8	42.9	41.55	574,570
June 24, 2026	42	42.45	42.45	42.85	41.35	494,100
June 23, 2026	44.5	42.05	42.05	44.5	42	979,549
June 22, 2026	46.25	42.9	42.9	46.25	42.78	1.25M
June 19, 2026	46.2	45.5	45.5	46.2	44.35	1.32M
June 18, 2026	45.66	44.4	44.4	47.6	44.2	1.05M
June 17, 2026	45.25	45.45	45.45	47.75	45.25	450,874
June 16, 2026	46.05	46	46	47.95	45.65	912,088
June 15, 2026	46.5	46.35	46.35	48	46.35	574,051
June 12, 2026	47	46.4	46.4	48	45.8	1.01M
June 11, 2026	45.85	46.3	46.3	47.25	45.5	651,819
June 10, 2026	48.5	47.25	47.25	48.5	46	993,659
June 09, 2026	47.5	47.2	47.2	49.25	47	846,246
June 08, 2026	50.5	47.95	47.95	50.5	47.25	1.67M
June 05, 2026	50.2	47.65	47.65	50.6	47.65	747,691
June 04, 2026	48.05	48.8	48.8	50.2	48.05	666,131
June 03, 2026	51.7	48	48	51.7	47.85	934,656
June 02, 2026	51	50.3	50.3	51.9	49.55	1.14M
June 01, 2026	49.04	51	51	51	48.55	1.75M