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
24/04/2025 275.00p 281.80p 269.00p 271.80p 613846
23/04/2025 279.00p 279.80p 274.80p 277.40p 498724
22/04/2025 274.00p 279.00p 272.40p 274.40p 453541
17/04/2025 278.40p 278.40p 272.40p 277.20p 348763
16/04/2025 276.60p 278.20p 273.60p 277.40p 247754
15/04/2025 266.00p 278.20p 262.60p 278.00p 596105
14/04/2025 271.40p 276.60p 268.40p 274.00p 545857
11/04/2025 275.60p 275.60p 263.20p 268.20p 447801
10/04/2025 270.00p 281.40p 266.40p 268.00p 1294473
09/04/2025 257.80p 265.00p 257.40p 262.80p 797268
08/04/2025 260.40p 267.40p 260.20p 262.40p 2665994
07/04/2025 266.80p 269.00p 256.80p 259.20p 5232856
04/04/2025 270.60p 274.60p 267.00p 270.40p 1225054
03/04/2025 281.00p 282.40p 265.60p 270.40p 868321
02/04/2025 280.80p 284.80p 278.94p 284.80p 526898
01/04/2025 280.80p 285.40p 280.80p 282.00p 652134
31/03/2025 290.20p 290.20p 279.20p 283.60p 531467
28/03/2025 288.00p 291.20p 284.60p 284.60p 497743
27/03/2025 284.00p 291.60p 284.00p 290.00p 806915
26/03/2025 290.40p 291.60p 288.40p 290.40p 492090
25/03/2025 287.80p 292.80p 287.80p 290.00p 352917
24/03/2025 284.00p 293.40p 284.00p 290.60p 494377
21/03/2025 293.60p 293.80p 286.40p 290.00p 2095540
20/03/2025 290.40p 297.60p 290.40p 292.40p 815966
19/03/2025 293.00p 297.60p 293.00p 294.80p 353507
18/03/2025 300.00p 300.60p 296.80p 297.00p 609648
17/03/2025 297.00p 300.20p 295.00p 299.60p 495490
14/03/2025 285.80p 299.80p 285.80p 296.80p 500548
13/03/2025 291.20p 293.80p 286.40p 292.20p 393310
12/03/2025 290.00p 292.80p 282.00p 289.20p 562185
11/03/2025 293.00p 299.60p 279.00p 282.40p 986644
10/03/2025 286.20p 298.80p 286.20p 293.00p 1140633
07/03/2025 284.60p 288.60p 281.00p 286.60p 761055
06/03/2025 293.40p 293.40p 285.20p 286.40p 888976
05/03/2025 288.00p 297.00p 284.71p 289.20p 670096
04/03/2025 294.60p 294.60p 280.60p 282.80p 1131887
03/03/2025 292.00p 294.40p 287.20p 293.40p 518722
28/02/2025 288.00p 293.00p 286.60p 290.80p 1031250
27/02/2025 292.60p 293.80p 287.80p 290.40p 424975
26/02/2025 293.00p 298.40p 292.60p 295.60p 703243
25/02/2025 291.60p 295.60p 290.00p 294.80p 568732
24/02/2025 294.60p 300.00p 289.60p 292.00p 387198
21/02/2025 290.80p 299.60p 289.20p 297.00p 466177
20/02/2025 289.80p 293.60p 288.20p 289.80p 620378
19/02/2025 299.00p 300.80p 288.80p 291.20p 874261
18/02/2025 301.00p 302.80p 297.52p 299.40p 479939
17/02/2025 291.00p 302.00p 291.00p 302.00p 463662
14/02/2025 299.40p 299.40p 294.80p 298.80p 462400
13/02/2025 291.60p 296.00p 289.20p 295.40p 325026
12/02/2025 287.00p 296.00p 287.00p 290.00p 479695
11/02/2025 287.80p 293.50p 287.80p 292.40p 373546
10/02/2025 297.00p 297.00p 288.80p 291.80p 611150
07/02/2025 292.20p 294.20p 288.40p 289.00p 612086
06/02/2025 292.80p 295.00p 288.40p 292.40p 635440
05/02/2025 299.40p 299.40p 288.20p 290.20p 851215
04/02/2025 293.40p 294.60p 290.40p 290.60p 556909
03/02/2025 297.20p 299.40p 290.00p 293.80p 582559
31/01/2025 301.20p 303.20p 299.00p 300.40p 852901
30/01/2025 295.00p 302.80p 294.80p 302.80p 871367
29/01/2025 296.00p 298.00p 293.20p 296.00p 337564
28/01/2025 288.40p 297.60p 287.40p 295.40p 488363
27/01/2025 289.00p 291.20p 284.60p 289.00p 436803
24/01/2025 293.80p 294.40p 286.20p 289.80p 364150
23/01/2025 293.00p 297.60p 287.93p 289.20p 438595
22/01/2025 292.60p 293.80p 289.80p 293.00p 674790
21/01/2025 294.60p 297.41p 291.00p 292.00p 606926
20/01/2025 291.00p 296.60p 289.00p 294.60p 3341289
17/01/2025 290.40p 293.80p 288.40p 292.00p 622756
16/01/2025 288.20p 293.00p 286.60p 292.80p 804732
15/01/2025 277.20p 289.60p 275.20p 287.80p 775181
14/01/2025 274.80p 277.77p 273.20p 275.20p 757437
13/01/2025 275.00p 276.60p 270.40p 273.00p 739860
10/01/2025 285.60p 286.40p 275.60p 275.60p 522699
09/01/2025 283.40p 286.60p 278.60p 284.40p 1338649
08/01/2025 295.00p 301.00p 285.00p 285.00p 1022911
07/01/2025 309.40p 313.00p 295.00p 295.00p 1106992
06/01/2025 310.00p 314.20p 309.20p 309.60p 545005
03/01/2025 308.60p 311.20p 307.60p 310.00p 334555
02/01/2025 315.20p 318.80p 308.60p 308.60p 393969
31/12/2024 304.80p 315.80p 304.80p 315.00p 121396
30/12/2024 308.00p 312.40p 306.00p 311.40p 462357
27/12/2024 314.20p 315.20p 307.60p 307.60p 268651
24/12/2024 310.00p 315.40p 310.00p 315.40p 195084
23/12/2024 302.40p 310.80p 302.40p 309.40p 375492
20/12/2024 306.40p 311.60p 302.80p 308.80p 1516152
19/12/2024 310.00p 310.00p 304.79p 307.60p 932927
18/12/2024 307.60p 311.20p 306.80p 309.80p 1852918
17/12/2024 305.00p 310.20p 305.00p 307.40p 849539
16/12/2024 307.80p 310.80p 306.00p 306.20p 583552
13/12/2024 302.40p 312.20p 302.40p 308.20p 1611882
12/12/2024 322.20p 322.80p 303.20p 304.00p 901656
11/12/2024 330.00p 335.40p 317.80p 323.00p 4368250
10/12/2024 337.00p 341.60p 334.60p 334.60p 1005780
09/12/2024 340.20p 356.00p 337.60p 340.00p 6236024
06/12/2024 343.00p 353.20p 341.60p 352.00p 407178
05/12/2024 348.80p 348.80p 338.06p 342.40p 547231
04/12/2024 343.40p 344.60p 338.00p 342.00p 654109
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

*Close Price adjusted for both dividends and splits