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
27/11/2013 182.33p 184.50p 181.83p 181.83p 1214838
26/11/2013 183.17p 184.17p 182.33p 183.33p 599007
25/11/2013 184.17p 184.83p 182.00p 182.67p 1244406
22/11/2013 188.00p 188.00p 182.00p 182.83p 627990
21/11/2013 189.83p 195.84p 185.67p 186.67p 786861
20/11/2013 193.33p 193.50p 189.83p 190.00p 248835
19/11/2013 194.17p 196.00p 192.43p 193.33p 370947
18/11/2013 193.17p 196.21p 190.75p 196.00p 501279
15/11/2013 192.50p 193.17p 191.67p 192.83p 343368
14/11/2013 195.50p 196.00p 189.17p 191.67p 623388
13/11/2013 197.67p 197.67p 194.50p 194.50p 448821
12/11/2013 197.33p 198.67p 196.33p 196.83p 213450
11/11/2013 196.50p 198.67p 196.17p 197.50p 539118
08/11/2013 197.50p 198.83p 195.33p 196.17p 306840
07/11/2013 197.33p 198.67p 196.17p 198.67p 390138
06/11/2013 198.67p 201.00p 196.67p 197.67p 504084
05/11/2013 199.83p 200.33p 195.50p 197.83p 262857
04/11/2013 195.67p 199.20p 195.30p 197.33p 341844
01/11/2013 197.50p 198.33p 195.00p 196.00p 500358
31/10/2013 199.00p 199.67p 192.83p 195.33p 1949145
30/10/2013 200.67p 201.33p 198.50p 198.83p 1602093
29/10/2013 201.83p 201.83p 198.00p 200.17p 502239
28/10/2013 201.17p 201.17p 198.33p 200.67p 616344
25/10/2013 199.50p 200.33p 198.33p 199.67p 488349
24/10/2013 201.50p 202.17p 200.33p 200.33p 444501
23/10/2013 200.00p 202.33p 200.00p 201.50p 641694
22/10/2013 200.33p 202.17p 200.00p 201.17p 778335
21/10/2013 203.83p 205.33p 200.00p 201.00p 693147
18/10/2013 200.83p 204.87p 199.76p 203.83p 920346
17/10/2013 200.33p 202.49p 199.33p 202.00p 296730
16/10/2013 199.83p 201.37p 199.17p 201.33p 1777923
15/10/2013 196.00p 200.17p 195.75p 199.83p 805383
14/10/2013 193.00p 195.67p 192.33p 195.67p 420390
11/10/2013 193.50p 194.17p 192.33p 193.33p 612450
10/10/2013 192.17p 195.67p 192.17p 193.33p 387294
09/10/2013 193.33p 193.33p 190.17p 191.67p 568278
08/10/2013 198.00p 198.00p 192.50p 193.33p 888696
07/10/2013 199.33p 199.33p 194.33p 197.67p 607068
04/10/2013 201.00p 201.00p 198.33p 200.00p 3097911
03/10/2013 203.67p 206.83p 200.00p 200.83p 1587261
02/10/2013 200.00p 207.75p 197.17p 203.50p 3444855
01/10/2013 195.17p 198.67p 193.83p 196.33p 1872672
30/09/2013 195.67p 199.00p 193.83p 194.67p 1109427
27/09/2013 196.67p 199.33p 196.17p 197.00p 930744
26/09/2013 190.83p 197.50p 190.67p 196.00p 1714506
25/09/2013 192.67p 193.17p 189.83p 191.33p 676716
24/09/2013 196.00p 196.33p 193.33p 194.17p 687321
23/09/2013 195.83p 196.67p 194.50p 195.67p 252735
20/09/2013 197.17p 199.33p 195.50p 195.50p 855621
19/09/2013 199.50p 200.00p 197.33p 197.83p 758379
18/09/2013 200.83p 201.50p 196.50p 197.50p 1260570
17/09/2013 203.33p 204.83p 201.00p 201.33p 1018833
16/09/2013 202.83p 206.17p 202.83p 204.50p 808161
13/09/2013 205.33p 206.50p 202.00p 202.00p 1028265
12/09/2013 206.67p 206.75p 202.15p 205.00p 2145390
11/09/2013 207.00p 208.17p 205.60p 206.50p 1033368
10/09/2013 206.50p 207.00p 203.67p 205.67p 714897
09/09/2013 202.33p 204.83p 202.17p 203.67p 550971
06/09/2013 202.50p 203.33p 201.17p 202.83p 918741
05/09/2013 201.17p 203.33p 200.67p 201.67p 821592
04/09/2013 198.33p 203.00p 197.54p 200.83p 1428501
03/09/2013 195.33p 200.83p 195.33p 198.67p 1664358
02/09/2013 191.33p 195.67p 188.67p 194.67p 1526535
30/08/2013 193.00p 193.00p 188.33p 188.67p 862140
29/08/2013 187.83p 192.17p 187.83p 191.67p 1228710
28/08/2013 188.00p 189.50p 185.83p 188.00p 899262
27/08/2013 186.50p 190.50p 186.00p 188.83p 1915653
23/08/2013 183.83p 187.83p 182.67p 186.83p 1044744
22/08/2013 182.17p 184.00p 181.33p 183.67p 1327245
21/08/2013 182.17p 183.35p 179.67p 180.00p 843552
20/08/2013 180.33p 183.50p 179.75p 183.17p 1030098
19/08/2013 180.17p 182.00p 179.83p 181.33p 675399
16/08/2013 176.50p 181.33p 176.50p 181.33p 2242089
15/08/2013 181.33p 181.33p 175.17p 176.83p 1089651
14/08/2013 181.00p 183.00p 179.83p 179.83p 2262993
13/08/2013 180.00p 181.33p 177.83p 178.67p 2251737
12/08/2013 179.17p 181.43p 178.33p 179.33p 1438542
09/08/2013 180.17p 185.16p 179.83p 180.67p 1316850
08/08/2013 183.33p 185.83p 180.93p 183.00p 1756968
07/08/2013 188.33p 190.50p 182.50p 183.50p 2218530
06/08/2013 189.00p 191.33p 186.17p 190.50p 2624307
05/08/2013 195.33p 196.67p 181.67p 189.50p 6405948
02/08/2013 197.33p 199.00p 190.00p 196.67p 33772800
01/08/2013 190.33p 199.00p 190.33p 197.50p 3011064
31/07/2013 189.50p 194.00p 183.83p 190.33p 5019087
30/07/2013 195.67p 195.67p 179.00p 189.33p 8616120
29/07/2013 198.00p 202.67p 196.83p 200.00p 1516560
26/07/2013 201.50p 201.67p 195.45p 197.17p 2092491
25/07/2013 202.67p 203.50p 198.50p 200.67p 910218
24/07/2013 205.00p 206.00p 203.00p 203.33p 1245627
23/07/2013 207.50p 208.17p 202.17p 204.17p 1395312
22/07/2013 208.33p 208.33p 205.17p 207.67p 1297818
19/07/2013 207.83p 209.33p 206.83p 207.67p 986010
18/07/2013 208.67p 211.33p 208.67p 208.83p 991518
17/07/2013 209.83p 211.83p 207.83p 209.50p 1539750
16/07/2013 211.67p 211.83p 208.67p 210.00p 2476731
15/07/2013 214.33p 217.17p 210.67p 211.67p 626088
12/07/2013 210.33p 214.00p 209.67p 213.83p 651759
11/07/2013 212.33p 213.33p 206.67p 209.67p 1267881
10/07/2013 207.83p 211.33p 207.33p 211.33p 781695
09/07/2013 211.67p 213.33p 208.60p 210.67p 971283
08/07/2013 211.17p 213.17p 210.00p 210.17p 541530
05/07/2013 214.83p 214.83p 209.67p 210.67p 922473
04/07/2013 211.17p 214.00p 208.83p 214.00p 1279341
03/07/2013 217.17p 223.00p 205.00p 213.83p 3317796
02/07/2013 222.17p 226.67p 221.83p 223.00p 1139535
01/07/2013 224.83p 226.67p 222.17p 223.33p 1089873
28/06/2013 223.67p 224.17p 221.67p 223.50p 618183
27/06/2013 221.17p 225.33p 220.79p 223.33p 837045
26/06/2013 218.83p 221.50p 217.17p 220.67p 1712517
25/06/2013 217.00p 218.55p 213.33p 218.17p 439254
24/06/2013 217.83p 219.33p 214.17p 215.50p 3017679
21/06/2013 221.67p 221.67p 217.50p 217.50p 765288
20/06/2013 223.50p 225.33p 220.17p 220.83p 576906
19/06/2013 224.00p 226.50p 222.50p 225.33p 990930
18/06/2013 223.67p 224.67p 220.01p 224.17p 234279
17/06/2013 219.50p 222.00p 219.50p 220.50p 334614
14/06/2013 220.00p 222.83p 216.67p 220.00p 393846
13/06/2013 218.17p 221.33p 215.00p 218.33p 734928
12/06/2013 222.17p 222.50p 219.83p 221.33p 264426
11/06/2013 224.67p 224.67p 218.67p 221.83p 1648224
10/06/2013 222.67p 225.17p 220.83p 224.33p 612231
07/06/2013 222.50p 227.00p 220.67p 222.67p 643533
06/06/2013 227.00p 227.50p 221.67p 221.67p 674892
05/06/2013 228.67p 229.83p 224.00p 226.67p 1581705
04/06/2013 230.83p 230.83p 228.50p 229.67p 1102071
03/06/2013 234.83p 236.67p 229.67p 230.67p 3890694
31/05/2013 233.17p 236.50p 231.67p 235.83p 1507224
30/05/2013 231.50p 233.33p 228.83p 232.83p 349899
29/05/2013 233.83p 236.17p 230.50p 231.50p 293361
28/05/2013 233.33p 236.17p 231.00p 236.17p 585663
24/05/2013 233.17p 234.33p 228.83p 231.00p 647277
23/05/2013 233.00p 233.00p 230.00p 232.17p 513444
22/05/2013 233.17p 235.33p 231.17p 235.00p 13660662
21/05/2013 231.00p 232.50p 228.00p 232.50p 1397868
20/05/2013 230.00p 232.80p 227.83p 230.33p 1414038
17/05/2013 226.67p 230.00p 225.50p 230.00p 508749
16/05/2013 226.50p 227.17p 224.50p 226.17p 692547
15/05/2013 218.50p 227.17p 218.50p 225.00p 1881729
14/05/2013 219.00p 220.83p 217.67p 219.00p 346668
13/05/2013 219.50p 221.17p 216.83p 219.50p 1552542
10/05/2013 221.17p 224.17p 219.33p 220.17p 760275
09/05/2013 219.50p 221.33p 217.67p 220.33p 779193
08/05/2013 215.67p 220.33p 215.67p 220.17p 570564
07/05/2013 218.67p 218.83p 214.00p 217.33p 809760
03/05/2013 214.83p 219.00p 214.00p 217.83p 956082
02/05/2013 215.00p 216.50p 212.00p 216.50p 848775
01/05/2013 216.67p 218.00p 215.00p 215.67p 703242
30/04/2013 218.00p 219.50p 215.17p 217.00p 1035102
29/04/2013 221.50p 222.50p 215.17p 216.67p 3442428
26/04/2013 224.33p 224.50p 220.50p 221.83p 1378410
25/04/2013 222.33p 224.00p 221.17p 224.00p 665097
24/04/2013 216.67p 222.33p 215.00p 221.83p 2677545
23/04/2013 210.67p 216.33p 209.67p 216.00p 742278
22/04/2013 212.67p 212.67p 208.83p 210.00p 916992
19/04/2013 208.33p 213.00p 207.67p 210.83p 2875842
18/04/2013 206.67p 209.50p 205.33p 208.00p 601893
17/04/2013 205.00p 208.17p 203.50p 206.67p 2048916
16/04/2013 206.00p 206.00p 203.17p 204.00p 1383075
15/04/2013 207.33p 208.15p 203.50p 205.67p 1503795
12/04/2013 207.67p 209.67p 205.67p 208.33p 873174
11/04/2013 202.00p 210.50p 202.00p 208.50p 1030593
10/04/2013 202.50p 205.00p 201.00p 203.17p 733239
09/04/2013 201.33p 204.33p 199.17p 204.17p 721533
08/04/2013 199.33p 203.25p 199.33p 200.50p 3557628
05/04/2013 205.00p 205.00p 197.17p 200.50p 1583664
04/04/2013 195.17p 207.33p 190.33p 202.33p 3372483
03/04/2013 203.33p 206.50p 190.00p 190.33p 1861782
02/04/2013 201.50p 209.17p 200.37p 206.50p 2829129
28/03/2013 201.33p 202.83p 197.69p 200.83p 987843
27/03/2013 196.83p 204.00p 196.83p 201.00p 1759683
26/03/2013 197.17p 197.17p 194.50p 195.67p 881973
25/03/2013 197.17p 198.83p 194.17p 196.67p 433587
22/03/2013 198.33p 198.50p 194.83p 194.83p 857751
21/03/2013 197.83p 199.17p 195.97p 197.67p 1006377
20/03/2013 197.67p 198.33p 195.67p 197.17p 600579
19/03/2013 195.00p 197.83p 194.95p 196.00p 546945
18/03/2013 196.33p 196.67p 193.33p 195.83p 698637
15/03/2013 197.83p 197.83p 192.67p 195.67p 1655379
14/03/2013 195.00p 195.67p 192.73p 195.00p 13391553
13/03/2013 193.67p 195.50p 190.67p 193.00p 647370
12/03/2013 194.67p 196.00p 193.33p 195.50p 1038702
11/03/2013 196.67p 196.67p 192.17p 193.83p 833934
08/03/2013 191.67p 194.00p 190.83p 193.50p 2376393
07/03/2013 189.67p 193.38p 187.47p 190.50p 1737729
06/03/2013 185.00p 189.67p 184.33p 189.00p 2389635
05/03/2013 183.17p 186.67p 179.83p 185.17p 1452363
04/03/2013 180.83p 183.00p 178.63p 181.83p 3800097
01/03/2013 179.00p 181.17p 178.50p 180.33p 3150762
28/02/2013 174.33p 181.00p 172.67p 179.00p 48180956
27/02/2013 174.00p 174.17p 171.00p 173.00p 1215663
26/02/2013 174.67p 175.33p 170.17p 173.00p 1474260
25/02/2013 176.67p 177.83p 171.67p 175.17p 4836723
22/02/2013 181.67p 182.00p 177.33p 179.17p 4434183
21/02/2013 181.83p 183.48p 180.00p 181.00p 2401365
20/02/2013 179.33p 185.00p 178.83p 183.17p 5728956
19/02/2013 179.17p 179.87p 176.33p 179.00p 754893
18/02/2013 177.17p 178.17p 174.99p 176.67p 4081167
15/02/2013 176.67p 176.67p 174.76p 176.00p 349917
14/02/2013 179.17p 179.17p 171.51p 175.83p 517215

*Close Price adjusted for both dividends and splits