Domino's Pizza Group (DOM) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Domino's Pizza Group

Date Open High Low Close* Volume
03/12/2024 340.00p 348.20p 340.00p 342.20p 309231
02/12/2024 342.40p 344.60p 338.60p 344.60p 484137
29/11/2024 339.60p 344.00p 338.88p 340.40p 370440
28/11/2024 347.80p 347.80p 340.00p 341.60p 272632
27/11/2024 334.40p 342.80p 334.40p 340.80p 449238
26/11/2024 339.60p 345.00p 336.03p 339.20p 569671
25/11/2024 340.20p 342.80p 337.40p 339.40p 886564
22/11/2024 341.00p 343.40p 339.20p 340.20p 469241
21/11/2024 330.80p 340.80p 328.80p 339.20p 688096
20/11/2024 338.60p 339.00p 330.00p 330.00p 685801
19/11/2024 333.40p 339.20p 332.80p 335.80p 426901
18/11/2024 341.20p 342.60p 334.40p 337.20p 849858
15/11/2024 333.00p 341.80p 333.00p 340.60p 775328
14/11/2024 337.20p 341.20p 334.00p 338.60p 461241
13/11/2024 331.60p 340.60p 331.60p 336.60p 989089
12/11/2024 339.20p 343.00p 337.00p 337.60p 1019046
11/11/2024 330.00p 342.60p 327.00p 341.00p 874201
08/11/2024 335.00p 337.40p 330.70p 330.80p 1267530
07/11/2024 324.00p 336.00p 324.00p 336.00p 974126
06/11/2024 325.00p 337.03p 319.80p 328.80p 1499024
05/11/2024 315.20p 322.20p 315.00p 321.00p 814114
04/11/2024 315.00p 318.80p 313.85p 316.80p 555645
01/11/2024 304.40p 315.60p 301.80p 314.40p 1265900
31/10/2024 312.00p 313.00p 297.00p 301.20p 1147760
30/10/2024 312.20p 318.40p 309.20p 312.80p 728962
29/10/2024 314.20p 314.20p 307.40p 312.80p 516800
28/10/2024 303.00p 309.40p 303.00p 308.00p 319536
25/10/2024 307.00p 307.80p 303.60p 306.00p 386187
24/10/2024 314.00p 314.00p 305.00p 307.00p 210438
23/10/2024 309.00p 316.00p 305.40p 307.00p 625509
22/10/2024 309.20p 315.00p 307.20p 315.00p 914774
21/10/2024 299.80p 310.00p 299.80p 307.00p 625299
18/10/2024 302.20p 305.80p 301.00p 305.20p 421356
17/10/2024 300.60p 303.40p 297.00p 302.20p 517815
16/10/2024 298.80p 300.20p 293.80p 297.80p 310576
15/10/2024 296.20p 299.00p 294.40p 294.80p 539896
14/10/2024 301.20p 301.20p 294.40p 297.20p 416091
11/10/2024 302.20p 302.20p 295.40p 297.20p 274416
10/10/2024 296.60p 305.00p 295.40p 297.20p 563524
09/10/2024 299.60p 301.00p 297.80p 300.60p 370984
08/10/2024 306.00p 308.00p 299.60p 299.60p 1969807
07/10/2024 305.40p 311.00p 305.00p 308.00p 717470
04/10/2024 305.40p 305.40p 301.40p 305.20p 829562
03/10/2024 293.60p 302.00p 293.60p 302.00p 1079172
02/10/2024 299.00p 299.00p 291.20p 295.00p 673759
01/10/2024 302.00p 302.80p 294.00p 295.60p 1101725
30/09/2024 307.00p 307.20p 299.20p 300.80p 743867
27/09/2024 303.20p 305.20p 299.00p 303.60p 635412
26/09/2024 294.40p 301.80p 293.74p 298.20p 1409242
25/09/2024 303.00p 304.20p 292.60p 293.20p 2376795
24/09/2024 297.40p 303.00p 294.29p 303.00p 787488
23/09/2024 295.00p 297.40p 291.00p 295.00p 675860
20/09/2024 292.00p 295.80p 287.40p 289.20p 2173825
19/09/2024 290.00p 298.20p 290.00p 292.00p 499394
18/09/2024 293.00p 295.40p 292.00p 292.00p 916143
17/09/2024 290.00p 299.20p 290.00p 292.20p 756443
16/09/2024 290.00p 297.40p 290.00p 293.60p 704619
13/09/2024 286.00p 296.80p 286.00p 293.60p 824061
12/09/2024 289.80p 292.80p 287.40p 287.40p 693833
11/09/2024 292.80p 294.60p 287.00p 287.00p 970293
10/09/2024 295.00p 297.80p 290.20p 290.20p 744030
09/09/2024 298.00p 298.00p 292.00p 294.60p 1639964
06/09/2024 303.00p 308.60p 291.00p 291.00p 2674863
05/09/2024 305.80p 307.40p 303.20p 303.20p 997097
04/09/2024 301.60p 304.70p 301.40p 303.40p 1171677
03/09/2024 301.20p 304.80p 301.20p 304.00p 1109396
02/09/2024 306.00p 306.00p 301.20p 301.20p 699055
30/08/2024 306.00p 309.00p 305.77p 305.80p 1298651
29/08/2024 309.00p 309.00p 304.80p 305.80p 1075035
28/08/2024 302.00p 306.00p 296.00p 306.00p 1305578
27/08/2024 305.00p 310.20p 301.40p 302.60p 1888484
23/08/2024 301.00p 306.40p 299.00p 305.60p 767524
22/08/2024 298.80p 303.60p 298.00p 300.60p 4947267
21/08/2024 298.00p 301.80p 295.80p 299.20p 4402896
20/08/2024 294.80p 298.40p 293.60p 297.00p 2677953
19/08/2024 306.20p 308.40p 297.20p 301.60p 373500
16/08/2024 292.80p 305.20p 292.80p 301.60p 4256299
15/08/2024 293.60p 303.40p 293.60p 303.40p 918482
14/08/2024 304.40p 308.40p 298.80p 298.80p 1071423
13/08/2024 295.00p 305.20p 295.00p 297.00p 765781
12/08/2024 295.00p 300.80p 293.20p 294.40p 1617011
09/08/2024 282.40p 295.80p 281.00p 294.40p 1016770
08/08/2024 284.00p 284.00p 275.00p 282.00p 1597114
07/08/2024 285.00p 291.94p 281.00p 282.40p 1848927
06/08/2024 300.00p 329.00p 281.40p 287.00p 2590289
05/08/2024 314.00p 314.00p 298.40p 309.00p 957670
02/08/2024 323.20p 323.20p 312.60p 316.40p 809960
01/08/2024 323.20p 329.80p 317.60p 325.40p 849109
31/07/2024 320.00p 325.81p 320.00p 324.00p 392098
30/07/2024 312.60p 323.00p 312.60p 319.60p 517524
29/07/2024 325.00p 326.80p 315.00p 315.00p 505188
26/07/2024 314.40p 326.20p 314.20p 324.40p 369888
25/07/2024 313.00p 322.40p 309.60p 315.40p 382533
24/07/2024 325.60p 325.60p 312.60p 313.20p 461452
23/07/2024 320.20p 320.20p 315.20p 316.60p 184351
22/07/2024 325.60p 325.60p 317.40p 318.00p 338414
19/07/2024 328.00p 328.00p 315.20p 320.00p 616074
18/07/2024 327.00p 331.20p 325.00p 327.80p 619934
17/07/2024 320.00p 328.20p 319.60p 328.20p 424978
16/07/2024 321.80p 327.80p 315.40p 320.40p 452140
15/07/2024 323.00p 325.00p 318.80p 321.60p 398121
12/07/2024 318.00p 324.00p 318.00p 324.00p 440507
11/07/2024 316.60p 322.40p 315.80p 319.80p 424325
10/07/2024 318.00p 320.20p 310.40p 316.60p 492714
09/07/2024 313.40p 316.20p 309.60p 310.60p 513918
08/07/2024 312.80p 313.20p 307.40p 313.20p 440165
05/07/2024 303.40p 323.20p 303.40p 310.40p 729693
04/07/2024 312.80p 312.80p 307.00p 312.40p 361798
03/07/2024 307.00p 311.00p 304.00p 307.80p 824479
02/07/2024 302.00p 307.60p 299.40p 304.40p 662791
01/07/2024 316.60p 316.60p 301.80p 305.00p 371356
28/06/2024 314.60p 317.80p 306.80p 306.80p 463664
27/06/2024 307.00p 315.40p 307.00p 315.20p 545716
26/06/2024 310.00p 313.80p 307.80p 308.20p 600194
25/06/2024 322.40p 322.40p 312.20p 315.00p 354389
24/06/2024 322.60p 323.60p 314.80p 319.20p 645477
21/06/2024 318.00p 320.00p 313.67p 318.80p 2289689
20/06/2024 320.60p 326.20p 317.80p 317.80p 425514
19/06/2024 325.20p 325.20p 319.80p 320.80p 366761
18/06/2024 320.40p 324.40p 315.80p 323.20p 477145
17/06/2024 311.40p 315.60p 308.60p 315.60p 357886
14/06/2024 314.20p 319.38p 310.40p 310.40p 652942
13/06/2024 328.80p 328.80p 317.80p 317.80p 446552
12/06/2024 315.00p 322.60p 314.80p 321.60p 445147
11/06/2024 322.60p 326.40p 318.80p 318.80p 164619
10/06/2024 331.20p 331.20p 321.00p 323.00p 987587
07/06/2024 325.00p 328.40p 321.00p 324.00p 394618
06/06/2024 325.80p 329.80p 323.80p 325.40p 722002
05/06/2024 319.40p 328.40p 319.20p 324.00p 715837
04/06/2024 333.00p 336.80p 325.00p 325.80p 811728
03/06/2024 331.00p 340.00p 331.00p 336.40p 388375
31/05/2024 332.00p 338.80p 329.20p 333.00p 1047176
30/05/2024 330.00p 338.00p 327.20p 331.00p 1185979
29/05/2024 333.80p 334.00p 327.00p 329.20p 393924
28/05/2024 337.60p 338.40p 325.80p 329.20p 489353
24/05/2024 324.20p 332.40p 322.60p 332.40p 363702
23/05/2024 338.40p 341.80p 323.20p 325.60p 1038595
22/05/2024 347.40p 347.40p 339.60p 340.00p 1750865
21/05/2024 339.00p 345.20p 336.60p 340.80p 297844
20/05/2024 346.80p 349.60p 340.60p 347.60p 334683
17/05/2024 333.80p 340.60p 333.80p 340.40p 346013
16/05/2024 340.00p 343.60p 333.60p 338.80p 686589
15/05/2024 340.80p 344.80p 338.68p 344.80p 452796
14/05/2024 336.00p 342.40p 333.60p 340.60p 539521
13/05/2024 341.40p 341.40p 333.40p 333.40p 526942
10/05/2024 335.00p 337.80p 330.80p 335.60p 592946
09/05/2024 326.40p 330.00p 321.60p 330.00p 1242410
08/05/2024 320.40p 327.40p 316.20p 320.40p 442203
07/05/2024 320.00p 325.00p 318.00p 319.60p 536587
03/05/2024 321.80p 324.80p 313.80p 313.80p 609333
02/05/2024 329.80p 329.80p 322.00p 322.60p 444604
01/05/2024 322.80p 330.60p 319.60p 322.60p 948891
30/04/2024 328.20p 334.20p 323.60p 325.80p 336830
29/04/2024 322.40p 334.20p 320.00p 333.80p 324441
26/04/2024 326.00p 333.00p 319.80p 329.80p 246717
25/04/2024 326.00p 330.80p 321.60p 326.40p 312481
24/04/2024 330.80p 333.80p 323.20p 326.40p 392108
23/04/2024 320.00p 332.00p 320.00p 331.00p 283252
22/04/2024 315.00p 328.80p 315.00p 327.80p 331020
19/04/2024 320.20p 326.80p 315.00p 320.60p 265204
18/04/2024 321.00p 330.20p 319.00p 321.20p 179199
17/04/2024 336.40p 336.40p 322.60p 322.60p 399206
16/04/2024 331.60p 333.60p 328.20p 328.20p 590962
15/04/2024 345.00p 345.00p 332.20p 336.80p 433371
12/04/2024 337.20p 342.59p 334.40p 334.40p 973106
11/04/2024 335.00p 336.60p 333.00p 335.20p 1525718
10/04/2024 330.00p 337.40p 324.00p 334.60p 393100
09/04/2024 329.80p 341.29p 328.00p 331.80p 1103602
08/04/2024 339.40p 339.40p 332.80p 334.00p 390951
05/04/2024 334.80p 340.40p 334.80p 337.20p 416854
04/04/2024 341.60p 344.60p 338.20p 341.80p 362207
03/04/2024 349.80p 352.40p 342.21p 346.60p 426272
02/04/2024 342.80p 355.00p 331.60p 350.00p 412981
28/03/2024 344.40p 353.00p 344.40p 344.60p 640039
27/03/2024 355.00p 359.60p 351.60p 352.80p 161599
26/03/2024 343.40p 358.60p 343.40p 357.40p 331169
25/03/2024 348.60p 353.20p 345.60p 350.80p 1237130
22/03/2024 352.40p 356.60p 344.80p 348.60p 318587
21/03/2024 357.40p 359.00p 351.00p 355.60p 198064
20/03/2024 359.00p 359.00p 355.80p 351.20p 360496
19/03/2024 359.00p 362.60p 352.80p 355.80p 517816
18/03/2024 367.20p 370.60p 358.80p 360.80p 529316
15/03/2024 375.00p 375.80p 358.60p 370.20p 2175523
14/03/2024 358.60p 373.40p 355.60p 373.40p 513193
13/03/2024 362.40p 366.60p 355.40p 362.80p 1508397
12/03/2024 351.00p 362.00p 323.80p 355.00p 1953555
11/03/2024 369.00p 369.00p 358.79p 368.20p 501265
08/03/2024 365.00p 366.20p 359.40p 360.00p 354503
07/03/2024 352.60p 372.60p 350.20p 367.60p 1090811
06/03/2024 356.40p 357.00p 343.00p 349.80p 642669
05/03/2024 346.20p 350.60p 340.20p 347.40p 778628
04/03/2024 346.20p 347.21p 340.40p 342.40p 894189
01/03/2024 342.40p 346.00p 336.80p 345.60p 488596
29/02/2024 341.60p 345.60p 337.00p 337.00p 1767423
28/02/2024 349.00p 354.80p 341.60p 342.60p 295203
27/02/2024 342.20p 356.00p 342.20p 354.80p 1160239
26/02/2024 348.00p 354.20p 346.40p 350.00p 882627
23/02/2024 360.00p 362.20p 348.00p 351.60p 598633
22/02/2024 372.60p 380.60p 367.20p 367.20p 2924578
21/02/2024 375.00p 379.40p 363.40p 379.40p 461051

*Close Price adjusted for both dividends and splits