LSE · DOTD · stock
dotdigital Group Plc (DOTD) stock price history
Every LSE trading session of dotdigital Group Plc from Mar 29, 2011 to Nov 13, 2026: 3,403 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DOTD adjusted close, 2011 to 2026
- £2.91
- All time high, 2021
- £0.7580
- 52 week high, £0.4080 low
- 3,403
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
DOTD key facts
- dotdigital Group Plc (DOTD) closed at £0.5590 on Nov 13, 2026 on LSE.
- DOTD's all time high close is £2.91, set on Sep 1, 2021; its all time low close is £0.0724 on Jun 14, 2011.
- DOTD's 52 week range is £0.4080 to £0.7580.
- DOTD returned -17.0% over the year to Nov 13, 2026 and -77.5% over five years.
- Over ten years DOTD returned +8%, +0.7% a year compounded.
- DOTD's deepest drawdown was -85.7% from Sep 1, 2021 to Jun 25, 2026.
- DataCedar holds 3,403 daily sessions of DOTD history from Mar 29, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DOTD price chart, 2011 to 2026
DOTD returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | +10.3% |
| 6 months | +16.5% |
| Year to date | -17.8% |
| 1 year | -17.0% |
| 3 years | -37.9% |
| 5 years | -77.5% |
| 10 years | +7.6% |
| Since Mar 29, 2011 | +558.4% |
| Compound annual growth, 15.6 years | +12.8% |
DOTD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.91 on Sep 1, 2021
- All time low close
- £0.0724 on Jun 14, 2011
- 52 week high
- £0.7580 on Jan 28, 2026
- 52 week low
- £0.4080 on Jun 26, 2026
- Deepest drawdown
- -85.7% from Sep 1, 2021 to Jun 25, 2026, not yet recovered
- Best single session
- +27.4% on Jul 26, 2022
- Worst single session
- -54.4% on Mar 3, 2022
- Volatility, 1 year annualised
- 34.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2011
- 6.6×
- Best calendar year
- 2012, +86%
- Worst calendar year
- 2022, -58%
DOTD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Mar 29, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.6799 | £0.7580 | £0.4080 | £0.5590 | -17.3% | 289.9M | 217 |
| 2025 | £0.8997 | £0.9688 | £0.5919 | £0.6759 | -22.1% | 180.3M | 253 |
| 2024 | £0.9846 | £1.07 | £0.7698 | £0.8677 | -12.2% | 113.9M | 252 |
| 2023 | £0.8575 | £1.17 | £0.6807 | £0.9886 | +19.5% | 135.5M | 251 |
| 2022 | £2.03 | £2.03 | £0.5257 | £0.8276 | -58.1% | 214.1M | 250 |
| 2021 | £1.60 | £2.95 | £1.48 | £1.98 | +23.6% | 182.3M | 253 |
| 2020 | £0.9593 | £1.63 | £0.6796 | £1.60 | +66.7% | 141M | 249 |
| 2019 | £0.7584 | £1.12 | £0.7394 | £0.9593 | +23.9% | 76.3M | 193 |
| 2018 | £1.03 | £1.03 | £0.6995 | £0.7744 | -25.8% | 96M | 155 |
| 2017 | £0.5794 | £1.05 | £0.5685 | £1.04 | +81.8% | 88.8M | 238 |
| 2016 | £0.5315 | £0.6818 | £0.3747 | £0.5744 | +9.5% | 134.9M | 237 |
| 2015 | £0.2997 | £0.5394 | £0.2897 | £0.5245 | +75.0% | 155.5M | 204 |
| 2014 | £0.2632 | £0.3771 | £0.2556 | £0.2997 | +13.2% | 154.4M | 195 |
| 2013 | £0.1518 | £0.2714 | £0.1349 | £0.2647 | +75.2% | 225.3M | 157 |
| 2012 | £0.0810 | £0.1538 | £0.0776 | £0.1511 | +86.2% | 91.8M | 182 |
| 2011 | £0.0829 | £0.0904 | £0.0654 | £0.0812 | n/a | 14M | 117 |
DOTD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.5590 | +8.5% |
| October 2026 | £0.5150 | +1.0% |
| September 2026 | £0.5100 | -5.2% |
| August 2026 | £0.5380 | +3.9% |
| July 2026 | £0.5180 | +22.7% |
| June 2026 | £0.4220 | -15.6% |
| May 2026 | £0.5000 | +6.8% |
| April 2026 | £0.4680 | +0.9% |
| March 2026 | £0.4640 | -19.7% |
| February 2026 | £0.5780 | -21.7% |
| January 2026 | £0.7380 | +9.2% |
| December 2025 | £0.6759 | +1.5% |
About the DOTD data
Daily bars. 3,403 sessions from Mar 29, 2011 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 29, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ADOTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
DOTD share price history
