Dotdigital Group Plc

DOTD
🏛️ 英国 →
66.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 104.80 104.80 98.10 98.90 0.1M
2023-12-28 105.00 105.00 101.40 101.40 0.1M
2023-12-27 98.10 105.00 98.10 102.80 0.1M
2023-12-22 100.00 101.60 99.04 100.00 0.2M
2023-12-21 96.40 100.00 96.40 99.60 0.1M
2023-12-20 97.00 99.30 92.10 99.00 0.4M
2023-12-19 97.00 97.00 91.30 96.30 0.2M
2023-12-18 97.00 97.00 92.00 94.60 0.2M
2023-12-15 97.00 97.00 92.40 94.80 0.1M
2023-12-14 97.00 97.00 94.00 95.00 0.1M
2023-12-13 102.00 102.00 92.27 93.90 1.3M
2023-12-12 99.00 100.80 96.66 98.70 1.4M
2023-12-11 94.00 97.50 94.00 97.50 0.4M
2023-12-08 98.10 98.10 94.00 95.10 0.2M
2023-12-07 97.00 97.00 93.50 95.40 0.2M
2023-12-06 93.90 96.80 93.20 94.70 0.3M
2023-12-05 94.00 95.60 90.65 95.60 0.3M
2023-12-04 92.80 93.10 90.45 90.80 0.6M
2023-12-01 91.40 92.70 90.30 90.40 0.2M
2023-11-30 94.00 94.00 89.30 89.60 0.7M
2023-11-29 92.00 94.50 89.88 94.50 0.2M
2023-11-28 91.00 93.20 88.10 89.40 0.3M
2023-11-27 93.10 93.60 91.00 91.00 0.2M
2023-11-24 101.00 101.00 91.10 91.40 0.4M
2023-11-23 102.33 103.80 97.00 97.00 1.0M
2023-11-22 96.67 102.80 96.10 102.20 0.3M
2023-11-21 96.00 102.80 96.00 96.40 1.4M
2023-11-20 99.90 99.90 95.10 98.40 0.3M
2023-11-17 96.90 99.50 94.30 96.70 1.9M
2023-11-16 95.91 98.90 94.10 95.50 0.9M
2023-11-15 92.10 98.90 92.10 97.00 0.8M
2023-11-14 87.10 95.50 87.10 94.60 0.9M
2023-11-13 85.10 91.60 85.10 90.00 1.4M
2023-11-10 87.80 87.80 83.10 87.80 0.3M
2023-11-09 86.90 87.80 85.20 86.40 0.4M
2023-11-08 86.30 91.70 85.00 85.00 0.4M
2023-11-07 81.60 87.90 78.50 87.20 0.6M
2023-11-06 79.20 82.00 79.10 81.50 0.3M
2023-11-03 78.66 82.00 78.10 81.60 0.7M
2023-11-02 75.00 79.90 72.46 78.40 0.4M
2023-11-01 71.10 75.00 71.00 75.00 0.9M
2023-10-31 70.10 72.00 70.10 72.00 1.3M
2023-10-30 71.90 72.00 70.10 71.00 0.8M
2023-10-27 70.00 72.00 70.00 70.50 0.3M
2023-10-26 74.00 74.00 70.30 71.30 0.5M
2023-10-25 74.00 74.20 70.10 72.70 0.3M
2023-10-24 72.00 73.90 69.30 71.70 0.8M
2023-10-23 72.10 75.50 70.00 70.00 1.9M
2023-10-20 74.10 75.68 72.00 72.80 0.2M
2023-10-19 75.10 76.90 73.40 75.90 0.2M
2023-10-18 77.90 78.00 73.10 75.10 0.4M
2023-10-17 76.90 77.90 74.64 75.70 0.3M
2023-10-16 70.00 75.11 68.10 74.50 3.1M
2023-10-13 70.00 72.00 68.55 70.00 2.5M
2023-10-12 72.90 72.90 70.62 71.00 0.4M
2023-10-11 73.50 73.50 70.10 71.50 0.5M
2023-10-10 74.40 74.40 70.40 71.70 0.4M
2023-10-09 74.50 74.50 71.40 72.00 0.5M
2023-10-06 73.70 76.00 73.18 73.60 0.2M
2023-10-05 76.33 76.33 73.10 74.60 0.4M
2023-10-04 77.00 77.00 73.60 73.60 0.4M
2023-10-03 76.40 79.80 73.20 75.00 0.3M
2023-10-02 79.80 79.90 76.40 76.40 0.2M
2023-09-29 79.90 79.90 76.40 77.60 0.2M
2023-09-28 77.10 82.90 75.29 76.70 1.2M
2023-09-27 78.60 82.90 77.10 78.00 0.1M
2023-09-26 79.50 83.80 78.60 78.60 0.1M
2023-09-25 81.00 84.90 79.20 80.00 0.2M
2023-09-22 83.40 84.90 79.30 80.30 0.8M
2023-09-21 84.90 84.90 82.12 83.40 0.2M
2023-09-20 84.14 84.90 81.60 82.60 0.1M
2023-09-19 81.00 84.90 81.00 82.50 0.2M
2023-09-18 85.00 85.00 80.20 82.80 0.2M
2023-09-15 84.90 84.90 81.00 81.00 0.1M
2023-09-14 81.50 83.44 80.10 81.00 0.3M
2023-09-13 81.00 86.90 81.00 82.80 0.1M
2023-09-12 82.70 86.90 81.50 82.00 0.2M
2023-09-11 85.60 85.60 82.10 83.40 0.2M
2023-09-08 86.34 86.70 82.10 86.00 0.1M
2023-09-07 87.00 87.00 83.11 85.60 0.3M
2023-09-06 85.85 86.90 82.00 86.20 0.1M
2023-09-05 82.66 85.50 82.10 85.20 0.2M
2023-09-04 85.00 85.00 83.00 84.00 0.1M
2023-09-01 85.00 85.00 82.00 85.00 0.1M
2023-08-31 84.90 84.90 81.60 84.90 0.5M
2023-08-30 85.00 85.00 81.50 82.80 1.3M
2023-08-29 82.00 85.00 80.00 82.00 0.8M
2023-08-25 83.60 84.60 81.00 83.00 0.3M
2023-08-24 81.50 84.08 81.50 82.20 0.2M
2023-08-23 82.10 84.90 81.00 83.30 0.3M
2023-08-22 82.00 84.80 81.90 83.00 0.2M
2023-08-21 84.20 87.90 81.44 82.40 0.2M
2023-08-18 87.00 91.90 84.70 86.00 0.1M
2023-08-17 90.00 93.80 87.00 87.80 0.1M
2023-08-16 92.00 95.90 87.00 89.50 0.4M
2023-08-15 97.00 97.00 92.00 92.90 0.1M
2023-08-14 96.80 96.80 92.10 93.50 0.2M
2023-08-11 94.27 96.50 92.61 94.90 0.7M
2023-08-10 90.20 95.00 90.20 94.30 0.2M
2023-08-09 94.10 95.00 92.10 94.00 0.3M
2023-08-08 94.90 94.90 91.00 92.30 0.2M
2023-08-07 90.10 94.99 90.10 93.80 0.5M
2023-08-04 92.70 94.90 91.00 91.40 0.4M
2023-08-03 91.90 94.90 91.90 93.80 0.8M
2023-08-02 92.10 95.90 92.10 93.60 1.7M
2023-08-01 94.90 95.00 92.20 93.80 0.1M
2023-07-31 93.90 93.90 90.40 92.30 0.2M
2023-07-28 92.51 94.00 88.00 92.50 0.4M
2023-07-27 91.70 93.80 90.00 93.80 0.3M
2023-07-26 88.25 88.60 87.55 88.20 0.4M
2023-07-25 88.37 89.00 86.20 88.10 0.3M
2023-07-24 88.00 88.47 86.00 86.30 0.3M
2023-07-21 80.90 87.90 79.60 87.60 0.6M
2023-07-20 82.30 82.30 78.60 79.80 0.3M
2023-07-19 78.73 82.30 78.40 81.30 0.4M
2023-07-18 79.90 80.00 78.30 79.10 0.3M
2023-07-17 81.90 81.90 78.10 79.50 0.3M
2023-07-14 77.10 82.40 77.10 80.20 3.4M
2023-07-13 82.30 82.30 77.20 79.10 0.7M
2023-07-12 83.60 83.60 77.50 78.40 0.2M
2023-07-11 83.90 83.90 79.00 79.40 0.2M
2023-07-10 78.20 83.90 78.20 80.00 0.2M
2023-07-07 80.00 84.00 78.86 83.60 0.3M
2023-07-06 82.00 83.00 80.00 80.50 0.3M
2023-07-05 81.60 86.90 80.00 80.90 1.8M
2023-07-04 88.03 88.90 82.10 83.00 0.4M
2023-07-03 84.10 88.90 83.00 84.00 0.4M
2023-06-30 83.20 87.00 83.20 84.60 0.3M
2023-06-29 90.90 90.90 83.30 84.90 0.3M
2023-06-28 87.10 90.70 87.10 87.70 0.1M
2023-06-27 89.89 90.90 87.00 87.10 0.2M
2023-06-26 89.87 91.60 87.50 91.60 0.2M
2023-06-23 90.10 92.30 88.40 89.40 0.3M
2023-06-22 94.00 96.80 90.10 91.00 0.2M
2023-06-21 95.90 97.45 92.00 93.30 0.4M
2023-06-20 97.90 97.90 93.26 94.00 0.2M
2023-06-19 94.60 98.90 92.95 94.60 0.2M
2023-06-16 94.60 98.00 94.60 95.30 0.2M
2023-06-15 97.90 98.00 95.34 95.60 0.3M
2023-06-14 97.10 98.63 96.12 97.00 0.5M
2023-06-13 99.30 100.80 98.29 99.00 0.2M
2023-06-12 98.90 99.60 95.10 98.00 0.3M
2023-06-09 98.00 99.00 93.10 97.40 0.2M
2023-06-08 98.00 98.00 94.00 96.00 0.1M
2023-06-07 97.90 97.90 92.00 93.60 0.5M
2023-06-06 93.40 95.90 92.10 92.10 0.4M
2023-06-05 98.00 99.90 93.10 93.60 0.3M
2023-06-02 95.58 100.00 92.20 99.50 0.4M
2023-06-01 88.00 96.50 88.00 94.00 0.3M
2023-05-31 91.40 92.50 87.00 89.00 0.4M
2023-05-30 91.40 91.50 86.10 88.30 0.1M
2023-05-26 90.00 91.40 86.10 88.90 0.1M
2023-05-25 93.60 93.60 86.52 87.80 6.2M
2023-05-24 93.90 93.90 89.00 90.00 0.1M
2023-05-23 92.00 93.90 91.04 91.60 0.2M
2023-05-22 93.90 93.90 89.10 92.00 0.3M
2023-05-19 89.10 92.00 89.10 91.40 0.2M
2023-05-18 92.90 93.50 89.19 91.90 0.1M
2023-05-17 92.90 92.90 88.30 90.30 0.1M
2023-05-16 91.50 92.90 89.00 90.40 0.1M
2023-05-15 93.00 93.00 88.00 89.60 0.2M
2023-05-12 88.00 93.00 88.00 89.70 0.6M
2023-05-11 90.10 93.56 89.00 90.80 2.1M
2023-05-10 93.90 93.90 90.40 90.80 0.2M
2023-05-09 88.00 93.90 88.00 92.00 0.3M
2023-05-05 91.90 92.90 88.62 92.00 0.4M
2023-05-04 88.64 90.90 87.10 89.40 0.4M
2023-05-03 88.76 91.00 87.10 87.10 0.1M
2023-05-02 91.90 91.90 86.97 88.10 0.3M
2023-04-28 89.90 89.90 86.00 89.00 0.9M
2023-04-27 87.10 89.43 86.00 87.00 0.4M
2023-04-26 92.00 92.00 87.30 88.00 0.2M
2023-04-25 87.83 91.90 87.50 88.20 0.1M
2023-04-24 91.90 91.90 87.06 90.30 0.2M
2023-04-21 91.90 92.00 86.80 90.50 2.9M
2023-04-20 95.90 95.90 88.70 89.40 0.1M
2023-04-19 93.00 95.70 90.30 91.70 0.1M
2023-04-18 96.00 96.00 91.00 93.20 0.2M
2023-04-17 94.90 94.90 90.20 92.60 0.2M
2023-04-14 95.00 95.00 90.00 91.90 0.2M
2023-04-13 93.00 96.40 91.10 92.70 0.4M
2023-04-12 95.90 95.90 89.60 91.80 0.3M
2023-04-11 93.00 95.40 90.90 90.90 0.3M
2023-04-06 98.40 98.40 93.00 94.00 0.5M
2023-04-05 97.40 98.70 93.00 93.70 1.2M
2023-04-04 97.00 98.31 93.00 96.90 0.7M
2023-04-03 97.00 97.00 94.00 95.50 0.2M
2023-03-31 94.00 96.00 90.40 95.30 0.4M
2023-03-30 94.00 94.00 90.10 91.20 0.4M
2023-03-29 90.00 95.80 90.00 91.30 0.5M
2023-03-28 91.30 95.40 90.60 92.00 0.3M
2023-03-27 95.90 95.90 90.00 90.60 0.6M
2023-03-24 97.00 97.00 91.30 93.00 0.5M
2023-03-23 94.90 96.50 92.20 94.00 1.2M
2023-03-22 93.63 94.21 91.20 91.80 0.6M
2023-03-21 94.90 94.90 92.00 93.00 0.5M
2023-03-20 91.10 95.00 91.10 92.00 0.7M
2023-03-17 92.00 96.19 89.60 94.10 0.6M
2023-03-16 91.90 91.90 87.00 90.90 0.2M
2023-03-15 89.00 92.00 87.67 88.00 0.5M
2023-03-14 89.60 91.70 87.39 91.70 0.3M
2023-03-13 89.90 91.90 86.40 89.00 0.7M
2023-03-10 88.50 90.30 86.00 88.80 0.7M
2023-03-09 94.40 94.40 89.50 90.20 0.4M
2023-03-08 90.00 94.20 90.00 90.70 0.5M
2023-03-07 101.00 101.00 90.00 90.80 1.3M
2023-03-06 93.40 99.90 91.05 97.00 0.5M
2023-03-03 90.50 93.40 88.00 92.10 6.8M
2023-03-02 91.00 93.10 88.00 90.50 0.4M
2023-03-01 93.80 93.80 89.80 90.50 0.3M
2023-02-28 88.00 93.60 88.00 90.50 0.4M
2023-02-27 93.90 93.90 88.00 89.80 0.6M
2023-02-24 91.10 93.90 90.67 91.40 0.2M
2023-02-23 92.40 94.00 90.00 92.80 0.4M
2023-02-22 95.90 95.90 89.20 90.10 0.8M
2023-02-21 97.90 97.90 92.00 92.00 0.3M
2023-02-20 93.61 97.80 93.61 97.00 0.2M
2023-02-17 99.00 99.18 92.00 95.50 0.5M
2023-02-16 101.80 101.80 98.70 98.70 0.3M
2023-02-15 99.00 100.60 97.43 100.60 0.7M
2023-02-14 101.80 101.80 97.50 97.50 0.5M
2023-02-13 97.00 99.80 97.00 98.30 0.3M
2023-02-10 102.50 104.00 97.20 98.00 0.4M
2023-02-09 104.80 104.80 100.60 100.60 0.6M
2023-02-08 103.24 104.60 100.00 101.60 0.4M
2023-02-07 103.40 106.60 101.00 101.20 0.7M
2023-02-06 111.00 112.60 103.00 103.00 0.6M
2023-02-03 103.90 117.00 102.56 110.20 1.5M
2023-02-02 95.21 105.42 95.00 105.40 1.2M
2023-02-01 94.80 96.40 91.10 95.40 0.3M
2023-01-31 89.20 94.48 87.54 93.60 1.0M
2023-01-30 90.84 91.00 87.30 88.80 0.2M
2023-01-27 89.24 90.90 87.10 89.00 0.7M
2023-01-26 92.00 92.00 88.00 88.20 1.0M
2023-01-25 87.10 90.00 84.00 87.70 0.6M
2023-01-24 87.97 89.90 87.20 89.00 0.4M
2023-01-23 86.00 91.90 83.50 88.50 0.3M
2023-01-20 91.90 91.90 86.00 86.20 0.3M
2023-01-19 91.42 93.20 88.10 89.10 0.3M
2023-01-18 89.00 94.97 87.10 92.60 0.6M
2023-01-17 86.48 91.00 85.00 88.30 0.7M
2023-01-16 88.90 95.00 83.60 84.00 2.0M
2023-01-13 81.50 86.00 81.50 86.00 0.4M
2023-01-12 83.58 87.00 81.60 82.50 0.3M
2023-01-11 89.50 89.50 84.20 84.20 0.3M
2023-01-10 89.90 90.00 86.12 88.50 0.5M
2023-01-09 85.00 91.08 83.50 88.20 0.5M
2023-01-06 85.90 87.80 84.10 85.00 0.1M
2023-01-05 85.60 86.00 82.10 86.00 0.2M
2023-01-04 83.99 85.70 81.10 85.70 0.3M
2023-01-03 81.10 85.80 81.10 82.80 0.2M