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
15/09/2014 195.67p 196.17p 192.67p 193.67p 548148
12/09/2014 196.67p 199.00p 195.83p 196.50p 465144
11/09/2014 196.33p 198.83p 194.83p 196.33p 1085430
10/09/2014 195.00p 198.67p 194.33p 194.67p 950130
09/09/2014 197.50p 198.33p 196.00p 196.83p 391899
08/09/2014 198.33p 198.67p 195.67p 198.00p 343752
05/09/2014 200.00p 201.33p 198.00p 198.00p 901761
04/09/2014 198.00p 198.83p 196.83p 198.33p 392235
03/09/2014 197.67p 199.35p 196.00p 197.67p 1121010
02/09/2014 199.67p 200.08p 197.00p 197.67p 354558
01/09/2014 197.50p 200.50p 197.50p 198.83p 573021
29/08/2014 196.33p 198.13p 196.15p 197.33p 1763667
28/08/2014 195.17p 195.83p 192.85p 195.83p 720687
27/08/2014 195.33p 196.67p 193.50p 195.00p 922428
26/08/2014 198.00p 199.17p 194.83p 194.83p 485811
22/08/2014 196.67p 199.00p 196.00p 197.33p 873933
21/08/2014 195.00p 197.67p 193.67p 196.17p 623409
20/08/2014 198.67p 198.67p 190.67p 193.83p 1613985
19/08/2014 196.67p 199.80p 196.50p 199.50p 612000
18/08/2014 196.33p 196.67p 194.48p 196.50p 1237146
15/08/2014 194.17p 196.67p 192.67p 194.67p 539532
14/08/2014 193.17p 197.00p 191.33p 194.83p 965217
13/08/2014 190.83p 193.07p 188.00p 192.33p 541191
12/08/2014 189.00p 192.00p 188.37p 191.33p 797778
11/08/2014 188.67p 192.33p 186.90p 192.00p 668826
08/08/2014 185.83p 188.67p 183.00p 187.33p 690471
07/08/2014 186.67p 190.00p 183.38p 187.17p 1683615
06/08/2014 180.50p 183.67p 178.60p 183.33p 1417737
05/08/2014 181.33p 185.00p 181.33p 184.17p 547173
04/08/2014 185.00p 185.00p 180.33p 181.83p 415074
01/08/2014 183.83p 184.00p 181.17p 184.00p 1455678
31/07/2014 178.67p 183.33p 178.67p 182.33p 1009833
30/07/2014 183.67p 184.37p 178.67p 179.00p 969909
29/07/2014 181.67p 184.67p 180.67p 182.50p 885489
28/07/2014 184.17p 184.17p 179.83p 180.83p 330465
25/07/2014 183.00p 184.33p 180.17p 181.00p 1492503
24/07/2014 184.33p 185.33p 181.67p 182.50p 766098
23/07/2014 181.17p 186.17p 180.50p 184.50p 761004
22/07/2014 179.33p 181.67p 178.00p 180.83p 633372
21/07/2014 180.33p 180.50p 178.33p 179.17p 556860
18/07/2014 179.17p 181.33p 178.17p 180.50p 556542
17/07/2014 176.33p 181.00p 176.17p 180.50p 613248
16/07/2014 178.00p 178.33p 175.33p 177.50p 2260056
15/07/2014 172.17p 178.50p 172.17p 177.50p 1604829
14/07/2014 171.67p 173.50p 170.67p 172.50p 671937
11/07/2014 170.17p 172.17p 169.00p 170.83p 547740
10/07/2014 169.67p 171.50p 167.67p 170.00p 836535
09/07/2014 168.00p 170.17p 166.83p 170.17p 639906
08/07/2014 171.00p 173.64p 165.57p 168.00p 4683246
07/07/2014 175.33p 176.35p 172.00p 172.33p 641136
04/07/2014 177.17p 178.17p 175.33p 176.33p 421074
03/07/2014 179.17p 179.17p 175.67p 176.33p 833802
02/07/2014 177.83p 179.00p 177.33p 177.33p 646548
01/07/2014 174.33p 178.50p 173.83p 178.33p 1666164
30/06/2014 175.00p 176.33p 173.33p 174.67p 968025
27/06/2014 174.33p 177.83p 174.00p 174.83p 469656
26/06/2014 173.83p 175.33p 171.50p 175.33p 928305
25/06/2014 176.67p 177.17p 171.00p 173.67p 1715490
24/06/2014 177.33p 178.83p 175.33p 176.67p 1684563
23/06/2014 181.50p 183.83p 177.93p 178.83p 384522
20/06/2014 183.50p 184.83p 178.50p 182.67p 1708707
19/06/2014 179.83p 185.67p 178.67p 183.00p 1750641
18/06/2014 178.50p 178.83p 175.88p 178.83p 1071012
17/06/2014 181.00p 181.84p 176.83p 177.67p 991239
16/06/2014 181.00p 181.68p 178.50p 180.83p 1035201
13/06/2014 184.67p 185.67p 181.00p 181.00p 580851
12/06/2014 185.50p 188.17p 183.22p 185.67p 444741
11/06/2014 187.00p 187.75p 184.00p 184.67p 862044
10/06/2014 181.67p 188.67p 181.67p 186.67p 661851
09/06/2014 183.67p 185.00p 181.83p 183.00p 722340
06/06/2014 182.33p 183.66p 181.33p 183.00p 514215
05/06/2014 182.67p 184.83p 179.83p 181.67p 1246794
04/06/2014 189.17p 189.17p 183.50p 184.83p 461997
03/06/2014 190.17p 190.70p 187.00p 187.50p 810837
02/06/2014 188.33p 190.67p 188.33p 189.83p 1273026
30/05/2014 184.67p 188.29p 183.67p 187.50p 1946379
29/05/2014 178.83p 185.50p 177.17p 184.67p 2504940
28/05/2014 176.33p 179.50p 175.17p 177.17p 1017240
27/05/2014 177.00p 181.85p 175.17p 175.83p 1028967
23/05/2014 178.33p 180.63p 177.00p 178.00p 1108950
22/05/2014 177.67p 181.17p 175.00p 179.67p 1231443
21/05/2014 174.67p 177.17p 173.67p 176.67p 470253
20/05/2014 171.17p 175.27p 171.17p 173.67p 825636
19/05/2014 170.00p 173.33p 168.50p 171.67p 911247
16/05/2014 173.83p 177.83p 167.83p 171.00p 1742544
15/05/2014 176.00p 176.17p 169.83p 174.00p 1052484
14/05/2014 173.83p 176.00p 173.83p 175.50p 295335
13/05/2014 177.33p 177.33p 172.50p 173.33p 598116
12/05/2014 174.50p 177.50p 173.50p 176.33p 1700238
09/05/2014 173.50p 175.17p 171.83p 173.50p 467892
08/05/2014 170.17p 174.00p 170.17p 173.33p 1164396
07/05/2014 173.00p 173.50p 170.00p 170.83p 785754
06/05/2014 177.17p 177.63p 172.17p 172.83p 455835
02/05/2014 176.33p 177.83p 174.83p 176.83p 446163
01/05/2014 171.33p 175.33p 170.97p 174.83p 428481
30/04/2014 174.00p 174.00p 169.33p 171.33p 985317
29/04/2014 172.67p 174.65p 169.29p 171.00p 734796
28/04/2014 174.17p 176.17p 172.17p 173.33p 413793
25/04/2014 175.33p 177.50p 174.00p 174.67p 552546
24/04/2014 173.50p 177.33p 172.83p 177.17p 2407677
23/04/2014 171.83p 173.50p 169.50p 172.83p 3552414
22/04/2014 174.33p 177.00p 170.50p 172.00p 1260417
17/04/2014 176.67p 177.87p 171.50p 174.33p 1386876
16/04/2014 177.83p 179.00p 177.00p 177.17p 1729875
15/04/2014 178.17p 181.33p 175.67p 176.50p 1304379
14/04/2014 177.83p 179.17p 172.91p 177.50p 1100313
11/04/2014 176.17p 179.50p 172.83p 179.17p 684333
10/04/2014 181.50p 182.25p 177.50p 177.50p 367713
09/04/2014 178.67p 183.17p 177.00p 181.00p 983508
08/04/2014 180.67p 182.55p 173.50p 177.00p 1063488
07/04/2014 184.67p 186.17p 180.33p 180.50p 858828
04/04/2014 185.17p 186.44p 183.00p 185.17p 475107
03/04/2014 186.33p 187.83p 183.67p 184.67p 1004277
02/04/2014 187.67p 191.33p 183.33p 185.33p 2161836
01/04/2014 182.50p 186.17p 180.17p 185.83p 986724
31/03/2014 180.50p 184.67p 175.33p 183.83p 768798
28/03/2014 178.67p 180.42p 176.62p 179.67p 775218
27/03/2014 180.33p 180.33p 177.50p 179.50p 574284
26/03/2014 179.33p 183.00p 177.61p 182.00p 677991
25/03/2014 176.17p 179.00p 176.17p 178.33p 968646
24/03/2014 175.00p 178.00p 174.83p 177.00p 892842
21/03/2014 177.50p 177.50p 174.33p 175.67p 1573671
20/03/2014 176.67p 177.67p 174.33p 177.67p 427839
19/03/2014 180.33p 181.02p 176.50p 178.00p 1013490
18/03/2014 175.17p 181.83p 174.50p 180.50p 1187979
17/03/2014 175.67p 177.50p 172.83p 175.00p 781302
14/03/2014 171.00p 175.17p 170.20p 174.00p 566229
13/03/2014 171.83p 175.17p 171.83p 172.17p 918612
12/03/2014 169.17p 174.00p 169.17p 173.33p 1362126
11/03/2014 176.67p 177.29p 171.67p 172.67p 841056
10/03/2014 176.33p 177.80p 175.00p 175.50p 410778
07/03/2014 177.50p 177.67p 172.17p 176.17p 1423329
06/03/2014 179.33p 179.67p 176.17p 177.17p 748059
05/03/2014 181.50p 183.50p 177.50p 177.83p 1166994
04/03/2014 180.33p 182.99p 178.67p 182.17p 564465
03/03/2014 185.33p 186.33p 180.33p 180.83p 1779438
28/02/2014 187.67p 187.83p 184.67p 186.33p 904554
27/02/2014 183.33p 190.33p 183.33p 186.83p 2306712
26/02/2014 189.17p 190.00p 182.68p 185.50p 2404881
25/02/2014 186.67p 188.33p 183.83p 188.33p 1942833
24/02/2014 181.67p 185.83p 181.67p 185.67p 1078878
21/02/2014 182.00p 183.50p 178.17p 183.50p 793851
20/02/2014 180.00p 183.00p 178.50p 182.67p 1008972
19/02/2014 180.33p 182.33p 180.17p 181.00p 506415
18/02/2014 173.50p 181.17p 173.50p 180.83p 6220959
17/02/2014 175.00p 175.25p 172.50p 175.00p 1726704
14/02/2014 173.33p 173.67p 172.52p 173.67p 726204
13/02/2014 173.67p 174.17p 171.17p 173.33p 804708
12/02/2014 170.33p 174.33p 170.33p 173.33p 889548
11/02/2014 175.50p 175.50p 170.50p 171.50p 1105449
10/02/2014 173.00p 175.00p 173.00p 173.67p 901245
07/02/2014 173.67p 175.02p 172.83p 174.00p 1325337
06/02/2014 174.33p 175.83p 172.50p 173.67p 3068226
05/02/2014 173.33p 174.17p 171.17p 173.00p 2534445
04/02/2014 175.67p 176.33p 172.67p 174.00p 1399467
03/02/2014 176.83p 178.00p 174.67p 175.83p 1404819
31/01/2014 175.00p 179.00p 171.33p 176.17p 1774188
30/01/2014 173.67p 173.67p 170.83p 171.33p 482283
29/01/2014 171.00p 175.67p 169.67p 173.17p 2102058
28/01/2014 170.00p 170.00p 167.17p 169.67p 3932250
27/01/2014 173.17p 173.17p 169.67p 170.00p 1042245
24/01/2014 171.83p 172.83p 169.00p 170.00p 1945740
23/01/2014 173.50p 175.17p 172.33p 172.83p 763641
22/01/2014 175.00p 176.35p 173.62p 174.83p 305484
21/01/2014 178.17p 178.17p 173.67p 174.17p 793923
20/01/2014 175.67p 179.84p 175.67p 177.67p 651147
17/01/2014 181.00p 181.00p 176.14p 177.00p 1330935
16/01/2014 184.00p 185.00p 180.50p 180.50p 2039688
15/01/2014 185.17p 186.00p 183.50p 184.83p 1157562
14/01/2014 186.67p 186.67p 182.00p 184.33p 1696578
13/01/2014 186.50p 189.17p 185.83p 186.17p 1137627
10/01/2014 178.33p 187.67p 178.33p 186.83p 1577730
09/01/2014 174.00p 183.17p 173.50p 178.33p 5485209
08/01/2014 170.00p 175.82p 167.67p 174.00p 40796404
07/01/2014 172.17p 172.17p 166.67p 167.67p 830184
06/01/2014 171.00p 172.67p 170.50p 171.83p 2756808
03/01/2014 171.33p 173.50p 169.33p 170.50p 883920
02/01/2014 173.67p 173.67p 169.33p 169.33p 4182015
31/12/2013 169.67p 172.83p 169.00p 171.00p 554025
30/12/2013 165.63p 170.67p 165.49p 169.00p 2129328
27/12/2013 162.67p 167.02p 161.63p 165.23p 903756
24/12/2013 163.70p 164.27p 162.20p 162.40p 233064
23/12/2013 163.30p 164.20p 160.77p 163.17p 1931187
20/12/2013 164.70p 166.10p 160.23p 160.97p 2642826
19/12/2013 166.13p 167.60p 165.10p 166.10p 871224
18/12/2013 165.00p 167.17p 164.30p 165.10p 1018110
17/12/2013 162.03p 166.03p 160.23p 164.30p 950454
16/12/2013 162.67p 163.17p 161.07p 161.80p 961971
13/12/2013 162.97p 164.63p 161.43p 162.83p 358596
12/12/2013 167.67p 168.33p 162.12p 162.93p 5551641
11/12/2013 158.83p 167.67p 155.33p 164.20p 1699449
10/12/2013 156.87p 162.28p 154.17p 159.33p 2327841
09/12/2013 164.00p 164.00p 154.33p 156.33p 9297765
06/12/2013 165.77p 176.33p 159.30p 160.00p 23360344
05/12/2013 174.50p 177.32p 174.50p 176.33p 355482
04/12/2013 175.50p 176.50p 174.36p 176.50p 448836
03/12/2013 181.33p 181.50p 174.33p 175.00p 5076318
02/12/2013 182.83p 184.50p 179.33p 181.50p 830286
29/11/2013 181.83p 183.67p 181.00p 183.17p 652140
28/11/2013 183.17p 183.83p 181.50p 181.67p 384645

*Close Price adjusted for both dividends and splits