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
27/01/2017 362.20p 367.50p 361.18p 366.70p 793963
26/01/2017 361.80p 363.40p 359.50p 362.10p 776762
25/01/2017 370.30p 375.00p 360.80p 362.00p 1545529
24/01/2017 375.10p 376.80p 371.40p 374.60p 784851
23/01/2017 374.30p 379.20p 374.10p 377.00p 623940
20/01/2017 377.40p 378.40p 374.30p 374.30p 621005
19/01/2017 380.00p 381.70p 377.10p 377.40p 690936
18/01/2017 378.20p 383.13p 377.20p 380.40p 928459
17/01/2017 380.00p 380.13p 375.60p 377.70p 1290152
16/01/2017 375.70p 381.10p 375.70p 377.90p 1133088
13/01/2017 377.40p 380.80p 376.06p 379.80p 3149315
12/01/2017 378.00p 381.20p 371.69p 377.80p 1390640
11/01/2017 376.60p 382.70p 370.11p 379.50p 1365131
10/01/2017 377.80p 383.70p 374.40p 378.10p 1892222
09/01/2017 371.20p 380.90p 370.40p 378.90p 1510892
06/01/2017 366.50p 373.90p 366.50p 372.40p 1629771
05/01/2017 360.60p 367.70p 360.39p 366.50p 1021830
04/01/2017 364.40p 366.50p 359.93p 360.40p 806846
03/01/2017 362.80p 366.20p 359.70p 364.40p 1405667
30/12/2016 355.40p 361.97p 355.40p 360.80p 321425
29/12/2016 357.50p 360.30p 356.00p 357.80p 426902
28/12/2016 358.00p 360.70p 355.60p 359.50p 921936
23/12/2016 358.20p 359.80p 352.67p 356.80p 216058
22/12/2016 355.30p 357.90p 352.00p 357.70p 954326
21/12/2016 351.50p 356.41p 350.00p 353.10p 3558250
20/12/2016 358.50p 360.60p 352.20p 352.80p 1405308
19/12/2016 353.50p 360.00p 352.60p 359.10p 806014
16/12/2016 350.00p 356.20p 349.10p 355.30p 3153930
15/12/2016 347.40p 355.60p 347.30p 352.00p 3364895
14/12/2016 352.30p 352.30p 347.00p 349.60p 2826011
13/12/2016 349.70p 355.70p 347.70p 353.40p 803360
12/12/2016 353.00p 353.80p 347.10p 348.00p 860474
09/12/2016 350.10p 355.30p 350.10p 353.00p 813357
08/12/2016 351.80p 352.60p 345.50p 351.90p 1334724
07/12/2016 347.50p 350.60p 343.00p 349.90p 1142506
06/12/2016 346.30p 351.46p 345.90p 348.50p 801930
05/12/2016 348.30p 351.20p 346.10p 348.00p 1128101
02/12/2016 350.80p 351.48p 344.00p 347.30p 1039592
01/12/2016 351.10p 352.50p 346.50p 351.00p 1444517
30/11/2016 355.00p 355.40p 347.60p 350.00p 2501238
29/11/2016 354.60p 361.13p 352.60p 355.50p 2412512
28/11/2016 345.90p 363.30p 344.80p 353.20p 2696236
25/11/2016 345.20p 354.20p 339.90p 346.90p 1469018
24/11/2016 332.40p 351.90p 323.32p 340.50p 2013874
23/11/2016 333.90p 334.50p 328.10p 329.90p 808107
22/11/2016 328.10p 332.40p 323.90p 331.50p 1924226
21/11/2016 327.20p 331.82p 322.00p 325.80p 1225093
18/11/2016 331.40p 332.00p 326.20p 329.00p 1481029
17/11/2016 331.00p 332.30p 326.60p 329.30p 1036139
16/11/2016 328.50p 335.50p 328.50p 333.50p 1026341
15/11/2016 327.80p 335.90p 327.80p 330.50p 871594
14/11/2016 331.30p 334.40p 328.30p 328.90p 678819
11/11/2016 336.10p 338.25p 328.10p 331.50p 3281651
10/11/2016 340.80p 344.20p 335.80p 336.30p 1383673
09/11/2016 331.40p 340.40p 328.20p 336.90p 1512991
08/11/2016 335.40p 336.50p 332.20p 336.00p 3296347
07/11/2016 338.40p 338.40p 332.40p 334.40p 711082
04/11/2016 341.70p 341.70p 330.20p 332.80p 800289
03/11/2016 340.40p 344.90p 338.00p 340.90p 1127302
02/11/2016 337.00p 340.30p 335.30p 337.00p 857493
01/11/2016 342.10p 342.70p 336.40p 337.90p 901347
31/10/2016 337.00p 340.70p 335.80p 340.10p 1048229
28/10/2016 334.80p 341.10p 332.30p 339.00p 817965
27/10/2016 336.20p 341.98p 333.90p 338.40p 1018323
26/10/2016 333.50p 336.30p 333.40p 334.80p 1232406
25/10/2016 340.30p 340.30p 335.30p 335.30p 936776
24/10/2016 345.50p 348.02p 337.50p 339.00p 857841
21/10/2016 343.20p 346.00p 341.00p 343.40p 1163398
20/10/2016 343.80p 346.10p 340.90p 342.00p 4083396
19/10/2016 343.00p 344.73p 332.80p 342.00p 1539389
18/10/2016 319.10p 344.10p 318.74p 340.00p 2170759
17/10/2016 328.00p 329.41p 318.10p 319.40p 1707514
14/10/2016 342.80p 342.80p 327.50p 330.40p 7186804
13/10/2016 351.10p 353.08p 338.10p 341.10p 2699296
12/10/2016 376.50p 376.50p 346.43p 353.50p 3029331
11/10/2016 361.40p 375.20p 358.20p 372.70p 1683135
10/10/2016 360.60p 364.00p 359.50p 359.60p 700884
07/10/2016 366.80p 370.10p 360.50p 361.70p 984942
06/10/2016 369.30p 369.70p 364.00p 368.00p 905192
05/10/2016 376.90p 379.29p 367.00p 367.30p 925090
04/10/2016 380.10p 387.80p 377.80p 380.00p 1626975
03/10/2016 371.40p 383.00p 370.75p 376.50p 1687190
30/09/2016 359.10p 375.70p 357.80p 373.50p 1111438
29/09/2016 365.30p 366.90p 362.00p 363.10p 754286
28/09/2016 359.50p 366.70p 359.50p 364.90p 664249
27/09/2016 361.50p 361.50p 352.90p 360.50p 620682
26/09/2016 358.30p 360.19p 354.90p 358.20p 1135638
23/09/2016 354.50p 358.50p 352.90p 358.30p 475908
22/09/2016 356.50p 361.50p 354.90p 357.00p 940519
21/09/2016 367.00p 367.70p 355.60p 356.30p 955263
20/09/2016 362.00p 366.00p 361.70p 364.80p 549816
19/09/2016 370.40p 376.26p 361.90p 363.80p 474729
16/09/2016 359.00p 369.60p 358.88p 365.70p 6596584
15/09/2016 355.80p 359.73p 354.30p 359.70p 659766
14/09/2016 360.20p 362.10p 357.00p 357.40p 642422
13/09/2016 358.20p 363.20p 356.60p 360.30p 976224
12/09/2016 357.70p 357.70p 350.00p 355.00p 1711467
09/09/2016 366.10p 370.96p 358.40p 359.20p 681694
08/09/2016 367.40p 373.20p 366.10p 367.70p 1727735
07/09/2016 370.10p 372.30p 366.50p 367.40p 816776
06/09/2016 368.60p 372.80p 367.70p 370.60p 635042
05/09/2016 367.00p 373.60p 366.00p 368.50p 671387
02/09/2016 362.30p 370.40p 360.40p 367.90p 1034183
01/09/2016 358.80p 363.91p 354.06p 362.90p 1061640
31/08/2016 368.70p 370.10p 358.20p 358.80p 913341
30/08/2016 369.60p 373.25p 367.20p 369.80p 1094240
26/08/2016 373.40p 374.40p 369.50p 369.60p 882176
25/08/2016 374.40p 384.50p 374.40p 375.20p 1175389
24/08/2016 366.80p 380.60p 366.00p 377.10p 967392
23/08/2016 370.90p 372.90p 366.90p 368.40p 626315
22/08/2016 369.70p 371.80p 366.00p 370.70p 570384
19/08/2016 365.90p 371.90p 365.90p 370.20p 462810
18/08/2016 369.50p 370.90p 364.00p 367.40p 870821
17/08/2016 373.00p 374.30p 367.85p 368.20p 674972
16/08/2016 375.30p 377.90p 371.90p 372.90p 583450
15/08/2016 376.20p 380.48p 373.60p 377.00p 2047964
12/08/2016 375.90p 378.90p 372.40p 376.00p 1022016
11/08/2016 374.00p 378.20p 370.10p 376.30p 1162367
10/08/2016 375.00p 378.80p 372.30p 373.80p 833610
09/08/2016 383.00p 383.10p 374.60p 378.80p 1012520
08/08/2016 387.70p 387.70p 378.40p 383.50p 932442
05/08/2016 384.70p 387.00p 381.80p 384.30p 1210580
04/08/2016 384.30p 389.30p 371.40p 381.00p 2141560
03/08/2016 387.60p 387.60p 382.10p 386.30p 1383603
02/08/2016 382.80p 393.00p 376.35p 388.00p 1815952
01/08/2016 402.10p 402.10p 389.50p 393.20p 2641864
29/07/2016 395.00p 405.60p 389.60p 396.90p 1972120
28/07/2016 389.90p 393.90p 383.50p 385.90p 1664239
27/07/2016 382.00p 390.00p 377.01p 381.90p 1546769
26/07/2016 380.00p 386.50p 378.30p 380.40p 1001415
25/07/2016 375.50p 385.00p 371.30p 381.30p 1017347
22/07/2016 375.70p 377.32p 371.30p 373.80p 654164
21/07/2016 376.60p 378.30p 370.50p 374.70p 883352
20/07/2016 370.00p 378.60p 370.00p 376.00p 1259450
19/07/2016 364.20p 374.00p 362.20p 370.00p 1118494
18/07/2016 355.20p 366.70p 347.95p 364.30p 779171
15/07/2016 358.70p 359.10p 351.50p 357.60p 1255009
14/07/2016 365.70p 365.70p 354.90p 358.10p 1882109
13/07/2016 367.00p 370.40p 361.30p 362.00p 2832204
12/07/2016 364.00p 376.90p 363.40p 365.90p 2355318
11/07/2016 350.90p 363.90p 343.44p 361.50p 1835767
08/07/2016 336.30p 344.03p 331.90p 344.00p 2050774
07/07/2016 330.70p 339.00p 323.35p 335.00p 1484769
06/07/2016 321.90p 327.60p 313.40p 327.60p 1987656
05/07/2016 320.50p 323.15p 311.30p 321.90p 2960146
04/07/2016 342.90p 342.90p 320.20p 320.80p 1164496
01/07/2016 336.10p 341.35p 325.20p 339.10p 1813399
30/06/2016 322.80p 332.30p 316.60p 332.30p 2949274
29/06/2016 321.70p 328.31p 315.25p 321.50p 3069122
28/06/2016 315.60p 323.50p 308.00p 323.40p 3139795
27/06/2016 330.00p 343.90p 307.00p 307.00p 1471452
24/06/2016 318.83p 341.00p 315.83p 336.67p 1900953
23/06/2016 335.67p 349.67p 335.67p 343.00p 1766115
22/06/2016 348.33p 348.33p 327.67p 336.67p 2035902
21/06/2016 348.00p 349.00p 343.67p 347.33p 651402
20/06/2016 331.67p 349.77p 324.45p 347.67p 2060445
17/06/2016 324.17p 331.50p 322.76p 331.50p 3014346
16/06/2016 336.00p 340.75p 322.00p 322.00p 2024889
15/06/2016 342.00p 342.69p 334.67p 336.67p 1210869
14/06/2016 346.67p 350.00p 335.33p 338.33p 880401
13/06/2016 353.00p 353.33p 344.00p 346.67p 1290423
10/06/2016 367.33p 368.67p 353.00p 354.67p 746748
09/06/2016 363.33p 367.00p 359.67p 366.33p 1314378
08/06/2016 354.00p 369.33p 353.33p 366.00p 1772805
07/06/2016 351.00p 356.00p 350.00p 355.67p 3624651
06/06/2016 351.00p 355.00p 349.03p 353.00p 582843
03/06/2016 351.33p 353.79p 348.67p 352.00p 657594
02/06/2016 346.67p 352.33p 345.00p 351.33p 760803
01/06/2016 350.33p 352.33p 345.67p 347.00p 523344
31/05/2016 350.00p 355.33p 346.67p 351.67p 780813
27/05/2016 349.67p 351.67p 344.33p 350.00p 741258
26/05/2016 352.00p 353.00p 350.00p 351.67p 482184
25/05/2016 352.33p 356.00p 351.00p 352.00p 744564
24/05/2016 352.33p 353.33p 345.65p 351.67p 764751
23/05/2016 344.33p 352.33p 342.67p 350.33p 1012611
20/05/2016 342.67p 347.00p 342.00p 346.00p 747351
19/05/2016 340.33p 341.67p 338.27p 339.33p 547884
18/05/2016 340.33p 342.78p 337.07p 341.67p 760482
17/05/2016 334.67p 343.00p 333.51p 339.33p 1340949
16/05/2016 331.83p 336.33p 331.63p 335.33p 528273
13/05/2016 332.67p 337.67p 330.00p 333.67p 1619460
12/05/2016 326.83p 333.00p 321.00p 332.17p 1374693
11/05/2016 326.83p 327.68p 324.00p 326.00p 919266
10/05/2016 325.50p 327.67p 323.50p 326.00p 929535
09/05/2016 319.83p 325.33p 318.18p 324.83p 1067157
06/05/2016 319.83p 321.67p 315.50p 317.17p 809040
05/05/2016 316.50p 321.23p 315.50p 319.00p 1045296
04/05/2016 311.17p 316.50p 308.83p 316.50p 788220
03/05/2016 303.83p 313.50p 303.83p 311.17p 1061766
29/04/2016 308.00p 311.97p 304.83p 306.17p 1897197
28/04/2016 306.83p 311.91p 300.79p 311.67p 1766082
27/04/2016 307.83p 311.50p 306.33p 308.33p 955635
26/04/2016 312.50p 317.00p 308.61p 309.00p 2064384
25/04/2016 310.50p 314.01p 308.02p 312.50p 854706
22/04/2016 313.33p 315.00p 310.33p 312.00p 1989183
21/04/2016 318.17p 324.83p 308.57p 312.67p 838329
20/04/2016 319.33p 320.83p 313.33p 318.67p 1587213
19/04/2016 327.17p 330.00p 318.83p 320.67p 1024464
18/04/2016 328.83p 332.67p 326.50p 326.50p 628044
15/04/2016 329.83p 331.83p 327.20p 329.67p 771783

*Close Price adjusted for both dividends and splits