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
13/09/2018 287.50p 287.50p 277.60p 281.00p 1355364
12/09/2018 284.20p 289.60p 283.70p 288.40p 1616542
11/09/2018 284.00p 286.10p 283.10p 285.30p 926902
10/09/2018 287.80p 288.60p 284.10p 285.00p 959168
07/09/2018 284.70p 287.60p 279.90p 287.10p 1344622
06/09/2018 287.70p 290.90p 284.60p 284.70p 1320783
05/09/2018 288.90p 291.70p 288.00p 289.50p 2949805
04/09/2018 292.60p 295.10p 289.90p 290.20p 1694229
03/09/2018 289.80p 296.90p 289.76p 294.50p 1137138
31/08/2018 290.20p 292.20p 284.10p 291.00p 2019012
30/08/2018 290.90p 292.90p 286.80p 290.40p 1150349
29/08/2018 295.00p 295.00p 287.00p 288.00p 897727
28/08/2018 293.60p 293.75p 289.60p 290.50p 1471778
24/08/2018 291.00p 292.40p 287.60p 290.50p 1515621
23/08/2018 289.70p 294.40p 287.90p 292.40p 1389454
22/08/2018 286.40p 289.70p 283.40p 287.80p 1581891
21/08/2018 285.60p 291.40p 285.60p 288.80p 2475261
20/08/2018 288.70p 290.00p 285.20p 288.50p 1972191
17/08/2018 290.00p 290.00p 283.90p 288.10p 2572833
16/08/2018 280.60p 290.00p 278.70p 290.00p 5047180
15/08/2018 285.10p 285.20p 275.70p 284.00p 2375111
14/08/2018 290.20p 296.88p 281.50p 281.50p 1642969
13/08/2018 294.80p 297.60p 287.30p 290.00p 1797398
10/08/2018 301.30p 301.30p 295.00p 297.10p 2651122
09/08/2018 298.30p 305.20p 296.10p 302.70p 3930523
08/08/2018 289.80p 298.90p 284.50p 298.30p 6386986
07/08/2018 311.00p 312.20p 280.00p 287.20p 11495085
06/08/2018 317.60p 324.70p 317.30p 318.00p 1946864
03/08/2018 315.60p 319.70p 313.00p 319.70p 1198806
02/08/2018 312.70p 317.90p 311.40p 314.90p 2226852
01/08/2018 317.10p 317.60p 312.30p 313.70p 3355443
31/07/2018 320.20p 320.80p 314.60p 315.40p 4657519
30/07/2018 326.80p 331.10p 316.28p 321.20p 2734636
27/07/2018 327.40p 329.70p 325.70p 328.70p 757543
26/07/2018 329.80p 333.11p 325.20p 327.00p 1110959
25/07/2018 345.10p 347.00p 329.89p 331.10p 1707229
24/07/2018 351.10p 352.80p 345.50p 345.80p 1428016
23/07/2018 347.80p 354.40p 345.60p 350.60p 950603
20/07/2018 349.50p 351.20p 347.30p 349.00p 1300344
19/07/2018 356.00p 356.00p 345.50p 348.80p 1380054
18/07/2018 359.50p 360.40p 356.10p 356.40p 1008917
17/07/2018 354.60p 358.10p 353.00p 357.70p 500983
16/07/2018 353.70p 359.10p 352.00p 354.00p 1009239
13/07/2018 357.40p 360.40p 350.40p 353.00p 1062442
12/07/2018 349.50p 355.60p 345.20p 354.70p 1287128
11/07/2018 350.00p 351.40p 345.40p 350.50p 1089461
10/07/2018 347.70p 352.70p 346.54p 352.70p 1044015
09/07/2018 338.00p 346.00p 338.00p 346.00p 2133743
06/07/2018 338.90p 339.60p 336.29p 339.10p 1371218
05/07/2018 340.50p 344.60p 337.80p 337.80p 1312610
04/07/2018 345.00p 347.90p 339.80p 340.00p 969326
03/07/2018 343.90p 346.26p 341.85p 344.20p 1400908
02/07/2018 344.90p 347.60p 341.20p 343.50p 5343656
29/06/2018 347.30p 349.90p 345.60p 346.90p 1842645
28/06/2018 348.70p 351.60p 339.94p 346.00p 1860339
27/06/2018 348.00p 354.28p 347.00p 349.90p 1888066
26/06/2018 351.00p 351.00p 346.10p 347.50p 1162837
25/06/2018 350.20p 353.30p 347.50p 348.80p 1103245
22/06/2018 343.80p 350.50p 339.90p 350.00p 3018364
21/06/2018 346.30p 354.10p 339.80p 342.30p 2097593
20/06/2018 340.60p 345.20p 340.20p 343.90p 2691098
19/06/2018 343.70p 345.00p 336.50p 340.20p 5433382
18/06/2018 341.50p 349.30p 340.80p 345.80p 2913638
15/06/2018 352.30p 352.30p 342.40p 343.40p 2505182
14/06/2018 349.30p 353.40p 346.02p 352.50p 4604385
13/06/2018 361.90p 361.90p 349.90p 351.70p 2479112
12/06/2018 379.00p 379.00p 359.80p 361.40p 3590807
11/06/2018 387.20p 388.40p 383.10p 385.30p 2037879
08/06/2018 383.10p 388.80p 381.90p 385.60p 897039
07/06/2018 383.90p 390.00p 380.40p 386.90p 1543025
06/06/2018 381.00p 383.20p 378.80p 383.20p 6418632
05/06/2018 379.60p 381.20p 378.23p 379.90p 1225500
04/06/2018 380.50p 382.40p 376.80p 379.80p 1020135
01/06/2018 380.00p 383.30p 376.40p 379.00p 1242054
31/05/2018 381.20p 383.40p 379.30p 380.00p 1538112
30/05/2018 379.30p 382.90p 376.50p 380.00p 872571
29/05/2018 381.10p 382.00p 375.30p 378.50p 2689908
25/05/2018 379.50p 384.68p 375.89p 382.10p 1144549
24/05/2018 379.50p 382.07p 376.70p 378.00p 1114771
23/05/2018 374.60p 380.80p 374.60p 379.60p 1322093
22/05/2018 373.70p 379.20p 373.70p 375.90p 1042094
21/05/2018 369.20p 374.30p 368.00p 373.00p 904089
18/05/2018 371.50p 373.60p 366.20p 368.50p 2964276
17/05/2018 369.10p 375.60p 366.70p 372.10p 1163888
16/05/2018 367.30p 373.30p 363.70p 370.00p 1374590
15/05/2018 367.70p 367.70p 362.70p 365.00p 1513277
14/05/2018 365.10p 371.70p 365.00p 367.50p 1793260
11/05/2018 365.00p 370.00p 361.60p 363.90p 1807048
10/05/2018 364.70p 369.30p 363.10p 365.40p 1190248
09/05/2018 364.90p 367.70p 362.00p 362.70p 1802651
08/05/2018 363.50p 365.80p 359.80p 364.00p 1841688
04/05/2018 368.50p 371.28p 363.80p 363.80p 1401638
03/05/2018 368.00p 370.20p 366.50p 367.20p 2630092
02/05/2018 366.30p 370.80p 365.40p 369.70p 1007361
01/05/2018 364.30p 369.60p 363.90p 365.60p 996922
30/04/2018 360.50p 368.20p 358.52p 363.30p 3684709
27/04/2018 355.90p 360.20p 350.50p 357.80p 2530206
26/04/2018 354.90p 368.90p 348.60p 355.00p 3465063
25/04/2018 348.10p 350.10p 344.00p 345.90p 2056913
24/04/2018 349.10p 355.70p 347.60p 349.50p 1743213
23/04/2018 350.60p 354.10p 347.20p 349.40p 1616258
20/04/2018 355.00p 355.36p 349.30p 350.00p 1105927
19/04/2018 348.50p 355.60p 347.60p 354.00p 1527774
18/04/2018 354.30p 355.40p 347.70p 347.70p 1375687
17/04/2018 350.20p 354.70p 346.40p 353.10p 1818006
16/04/2018 348.80p 355.40p 347.70p 347.70p 1601538
13/04/2018 341.50p 350.50p 340.40p 349.10p 1194608
12/04/2018 337.70p 341.40p 332.88p 341.00p 1463942
11/04/2018 335.80p 339.90p 333.00p 338.20p 1526599
10/04/2018 327.70p 336.00p 324.80p 336.00p 1216439
09/04/2018 326.50p 328.70p 324.30p 327.10p 1304579
06/04/2018 324.60p 326.30p 322.10p 325.30p 1344985
05/04/2018 323.30p 327.70p 321.90p 324.50p 2666297
04/04/2018 323.90p 324.70p 320.00p 321.00p 1740958
03/04/2018 327.40p 331.60p 324.60p 324.70p 2496886
29/03/2018 330.20p 333.31p 324.80p 330.50p 2678678
28/03/2018 332.90p 335.25p 328.10p 329.50p 2510808
27/03/2018 330.00p 342.40p 329.40p 333.20p 2839809
26/03/2018 330.20p 337.53p 328.20p 329.00p 2196220
23/03/2018 328.90p 335.67p 327.50p 330.30p 1264876
22/03/2018 324.30p 335.30p 324.30p 330.10p 1573698
21/03/2018 325.90p 330.25p 324.50p 326.70p 1606702
20/03/2018 323.90p 330.22p 322.36p 326.30p 1385597
19/03/2018 320.60p 326.40p 315.30p 323.40p 2911253
16/03/2018 326.30p 326.30p 319.50p 320.80p 2827246
15/03/2018 324.00p 326.90p 322.00p 324.40p 1554923
14/03/2018 330.00p 332.70p 327.20p 327.20p 939631
13/03/2018 328.10p 332.70p 327.60p 329.80p 2004159
12/03/2018 327.70p 334.43p 321.30p 328.70p 2391753
09/03/2018 326.50p 333.40p 323.80p 326.00p 2069098
08/03/2018 336.90p 350.00p 314.00p 326.20p 5763493
07/03/2018 304.00p 319.60p 304.00p 317.90p 2829016
06/03/2018 308.90p 310.10p 303.30p 304.30p 2154152
05/03/2018 313.80p 314.00p 306.50p 306.50p 2167432
02/03/2018 324.30p 324.30p 314.30p 314.30p 2330496
01/03/2018 325.90p 327.61p 320.60p 320.60p 1464844
28/02/2018 325.80p 330.60p 324.87p 326.10p 1293791
27/02/2018 329.10p 330.70p 325.30p 326.70p 1213012
26/02/2018 334.70p 334.70p 326.90p 327.50p 1018614
23/02/2018 330.00p 333.90p 329.75p 332.20p 1098895
22/02/2018 335.00p 335.20p 326.60p 329.30p 2306746
21/02/2018 336.60p 337.80p 331.30p 335.20p 1617788
20/02/2018 339.40p 340.88p 336.90p 338.00p 788469
19/02/2018 339.30p 340.40p 330.40p 338.10p 870814
16/02/2018 333.60p 340.80p 333.60p 337.30p 2161792
15/02/2018 332.70p 336.50p 330.30p 332.00p 2132814
14/02/2018 333.10p 334.20p 330.10p 332.00p 1403963
13/02/2018 326.70p 332.80p 326.50p 331.20p 730932
12/02/2018 325.80p 330.00p 324.30p 327.00p 955033
09/02/2018 323.80p 325.70p 320.10p 322.50p 1533759
08/02/2018 328.40p 332.80p 323.20p 324.80p 1337081
07/02/2018 319.70p 331.20p 317.00p 330.30p 1588247
06/02/2018 319.80p 324.90p 313.90p 316.90p 2269558
05/02/2018 328.30p 328.86p 323.00p 325.90p 2297905
02/02/2018 335.30p 335.60p 327.80p 330.10p 1532510
01/02/2018 338.00p 341.07p 332.70p 335.10p 1736635
31/01/2018 356.10p 356.90p 332.30p 337.70p 3887229
30/01/2018 364.00p 372.70p 353.30p 355.30p 7454921
29/01/2018 359.20p 359.20p 350.50p 350.50p 2592450
26/01/2018 351.80p 359.30p 351.80p 356.10p 2259037
25/01/2018 348.30p 352.60p 345.80p 351.80p 1827258
24/01/2018 353.80p 353.80p 344.74p 347.70p 1195277
23/01/2018 355.40p 358.10p 351.30p 351.60p 1205171
22/01/2018 354.80p 356.70p 351.65p 353.40p 854398
19/01/2018 345.80p 359.00p 345.80p 354.50p 2681630
18/01/2018 344.70p 348.80p 343.60p 345.70p 1966043
17/01/2018 346.90p 346.90p 342.40p 343.30p 1286488
16/01/2018 352.40p 353.60p 346.90p 346.90p 1254805
15/01/2018 351.00p 353.60p 345.40p 352.10p 1800704
12/01/2018 350.40p 353.80p 348.75p 349.50p 1605224
11/01/2018 340.20p 351.90p 339.40p 350.00p 2048866
10/01/2018 341.50p 341.50p 338.60p 340.10p 2754783
09/01/2018 347.60p 348.50p 342.00p 342.20p 2291559
08/01/2018 347.20p 352.30p 347.20p 347.40p 1428039
05/01/2018 344.60p 349.90p 341.60p 348.00p 2074052
04/01/2018 350.50p 351.40p 344.20p 344.20p 1474445
03/01/2018 349.10p 353.50p 348.58p 350.10p 1149379
02/01/2018 345.70p 351.20p 342.60p 351.10p 1801924
29/12/2017 345.40p 348.40p 345.40p 345.70p 515626
28/12/2017 342.90p 349.10p 342.13p 344.60p 1124799
27/12/2017 338.70p 346.40p 337.50p 344.70p 1303555
22/12/2017 335.10p 342.10p 335.00p 339.00p 1145075
21/12/2017 337.70p 339.30p 332.80p 334.40p 1752730
20/12/2017 336.90p 341.10p 335.50p 338.80p 1249914
19/12/2017 332.50p 347.30p 331.85p 336.80p 3032030
18/12/2017 330.60p 334.60p 329.20p 332.00p 2613701
15/12/2017 339.40p 340.60p 329.20p 330.00p 3938866
14/12/2017 325.00p 347.35p 320.60p 338.70p 4846900
13/12/2017 321.50p 327.17p 321.43p 322.30p 2476150
12/12/2017 319.40p 324.30p 318.20p 322.50p 1645838
11/12/2017 320.90p 323.70p 319.10p 320.00p 1016457
08/12/2017 316.30p 320.90p 316.30p 319.60p 1372286
07/12/2017 318.20p 320.60p 316.40p 316.90p 3290132
06/12/2017 323.00p 323.00p 304.90p 319.10p 3697416
05/12/2017 330.00p 330.10p 325.60p 326.50p 724443
04/12/2017 330.20p 332.60p 328.30p 329.60p 1388009
01/12/2017 325.20p 334.80p 325.10p 330.00p 1339937
30/11/2017 323.40p 326.36p 322.20p 325.40p 1458451
29/11/2017 322.10p 326.10p 318.90p 323.00p 1939147
28/11/2017 323.10p 323.80p 319.20p 322.40p 1413753

*Close Price adjusted for both dividends and splits