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 1,057.07 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 192.21 GBp, while 1000 GBp invested 1 year ago would be worth 745.85 GBp. This corresponds to total returns of 5.71%, -80.78%, -25.42%, respectively, with annualized returns of 0.56%, -28.11%, -25.42%.

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
September 10, 2026	49.45	47.85	47.85	49.45	47.15	244,253
September 09, 2026	49.5	47.65	47.65	49.5	47.55	564,386
September 08, 2026	52.9	48.45	48.45	52.9	48	326,129
September 07, 2026	52.3	50.2	50.2	52.3	50	447,212
September 04, 2026	50	50.7	50.7	52.3	50	333,079
September 03, 2026	51	51.7	51.7	52.9	50.51	267,972
September 02, 2026	51.4	50.7	50.7	52.1	50.4	362,485
September 01, 2026	52.5	51.5	51.5	55	51.5	414,132
August 28, 2026	55	53.8	53.8	55	52.7	736,374
August 27, 2026	54.9	53.6	53.6	54.9	52.6	504,297
August 26, 2026	55.9	52.8	52.8	55.9	52.5	1.46M
August 25, 2026	54.5	54.6	54.6	56	54	1.06M
August 24, 2026	54.4	54.5	54.5	55.5	52	955,589
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