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
28/07/2015 274.33p 301.33p 274.33p 295.83p 3309948
27/07/2015 273.50p 274.50p 267.32p 267.83p 577044
24/07/2015 267.50p 276.00p 266.58p 272.17p 1184505
23/07/2015 265.67p 269.83p 264.83p 266.67p 1281042
22/07/2015 263.83p 268.17p 263.83p 265.83p 689652
21/07/2015 269.00p 269.00p 265.33p 266.50p 1080567
20/07/2015 261.17p 267.83p 260.95p 267.83p 537141
17/07/2015 260.50p 263.33p 259.67p 260.17p 1683117
16/07/2015 260.00p 262.00p 257.83p 261.00p 609207
15/07/2015 260.83p 260.83p 257.59p 260.33p 398001
14/07/2015 263.00p 263.20p 256.00p 259.83p 484164
13/07/2015 261.50p 263.17p 260.17p 263.17p 427062
10/07/2015 260.17p 260.68p 254.67p 259.00p 394980
09/07/2015 256.83p 257.33p 254.50p 257.33p 361755
08/07/2015 258.33p 259.67p 254.17p 254.67p 497193
07/07/2015 261.50p 261.50p 258.33p 259.17p 375711
06/07/2015 257.50p 259.83p 257.33p 258.50p 254841
03/07/2015 263.00p 264.00p 259.17p 260.00p 285444
02/07/2015 263.83p 266.17p 262.00p 263.33p 464493
01/07/2015 260.17p 266.33p 260.17p 259.00p 833772
30/06/2015 253.33p 259.33p 252.66p 259.00p 1099458
29/06/2015 256.33p 257.63p 252.00p 255.67p 536391
26/06/2015 261.17p 263.17p 260.33p 261.50p 311007
25/06/2015 259.50p 263.33p 258.00p 263.33p 828390
24/06/2015 260.83p 262.21p 258.83p 260.00p 414480
23/06/2015 263.17p 264.17p 261.45p 262.17p 454833
22/06/2015 263.00p 265.33p 260.67p 262.50p 325752
19/06/2015 261.83p 264.31p 260.50p 260.67p 1331601
18/06/2015 256.50p 260.50p 253.67p 260.50p 744843
17/06/2015 260.83p 262.00p 257.00p 258.17p 554376
16/06/2015 263.33p 264.33p 260.00p 262.00p 1065633
15/06/2015 265.17p 267.00p 262.50p 264.33p 617001
12/06/2015 271.00p 272.13p 263.83p 266.17p 521841
11/06/2015 269.83p 273.67p 269.50p 272.00p 675024
10/06/2015 266.00p 269.83p 264.00p 269.33p 2415717
09/06/2015 262.17p 267.00p 262.17p 265.50p 588516
08/06/2015 266.17p 267.83p 262.50p 264.33p 401187
05/06/2015 267.67p 267.67p 262.17p 264.00p 577188
04/06/2015 278.17p 278.83p 267.67p 268.33p 886923
03/06/2015 271.33p 283.33p 271.33p 278.33p 3043869
02/06/2015 273.33p 276.50p 269.00p 272.17p 1024653
01/06/2015 267.50p 275.00p 265.57p 273.17p 562875
29/05/2015 266.33p 267.83p 264.50p 265.17p 807423
28/05/2015 267.33p 271.17p 266.00p 266.67p 357585
27/05/2015 263.17p 269.67p 263.17p 268.33p 467040
26/05/2015 266.33p 266.67p 263.14p 264.50p 471222
22/05/2015 268.00p 271.00p 267.50p 267.50p 410583
21/05/2015 268.50p 271.33p 266.21p 269.67p 269934
20/05/2015 270.83p 276.17p 268.67p 269.00p 422235
19/05/2015 267.67p 270.33p 267.00p 270.17p 383622
18/05/2015 267.83p 271.17p 266.50p 266.83p 360435
15/05/2015 265.83p 269.50p 264.83p 269.17p 1108140
14/05/2015 261.33p 266.67p 261.00p 263.33p 572175
13/05/2015 264.17p 266.67p 259.83p 263.50p 415668
12/05/2015 263.33p 266.79p 257.67p 262.00p 858720
11/05/2015 267.33p 267.50p 261.83p 265.50p 777768
08/05/2015 263.50p 270.83p 263.50p 266.00p 1686150
07/05/2015 261.67p 262.17p 251.00p 256.67p 1412796
06/05/2015 265.83p 267.33p 260.00p 261.00p 840102
05/05/2015 264.50p 267.67p 261.50p 264.50p 1124283
01/05/2015 263.00p 264.17p 258.33p 261.50p 1103688
30/04/2015 268.67p 270.17p 261.00p 263.17p 1197570
29/04/2015 275.83p 277.83p 269.00p 269.00p 1245420
28/04/2015 272.83p 281.17p 271.45p 276.67p 1549194
27/04/2015 272.00p 276.00p 268.00p 272.33p 541470
24/04/2015 269.33p 271.83p 268.67p 270.83p 736821
23/04/2015 266.17p 271.00p 264.83p 271.00p 580584
22/04/2015 269.00p 270.33p 266.33p 267.67p 514740
21/04/2015 267.00p 269.33p 265.65p 268.83p 674268
20/04/2015 266.17p 267.67p 263.00p 265.67p 823206
17/04/2015 266.67p 268.33p 262.67p 264.33p 596184
16/04/2015 270.33p 270.33p 263.83p 266.00p 784515
15/04/2015 273.17p 273.33p 269.33p 269.50p 1746429
14/04/2015 269.83p 275.67p 269.83p 270.83p 944580
13/04/2015 276.00p 276.00p 269.83p 271.50p 1213038
10/04/2015 272.83p 275.17p 269.50p 274.83p 939537
09/04/2015 266.67p 272.33p 266.67p 272.33p 585570
08/04/2015 267.00p 267.83p 265.33p 266.67p 834507
07/04/2015 266.67p 267.17p 263.83p 266.17p 2248635
02/04/2015 264.83p 267.50p 263.66p 264.67p 1036143
01/04/2015 258.33p 265.00p 256.50p 263.67p 1345299
31/03/2015 261.00p 262.50p 257.17p 258.50p 857817
30/03/2015 258.67p 264.17p 257.83p 259.33p 742743
27/03/2015 257.17p 262.50p 256.33p 256.33p 1003944
26/03/2015 258.50p 259.33p 252.17p 258.17p 785541
25/03/2015 259.00p 262.50p 258.17p 258.67p 539508
24/03/2015 263.00p 267.17p 257.00p 257.50p 1515411
23/03/2015 264.67p 268.03p 261.00p 262.83p 801414
20/03/2015 266.33p 267.50p 264.50p 266.00p 1265766
19/03/2015 262.67p 265.33p 259.19p 264.67p 781479
18/03/2015 259.83p 261.00p 257.00p 260.00p 3314307
17/03/2015 258.67p 260.50p 257.83p 258.33p 463653
16/03/2015 261.33p 264.67p 257.17p 260.00p 802092
13/03/2015 260.00p 262.33p 257.17p 260.17p 2012520
12/03/2015 260.00p 260.00p 255.33p 258.17p 1625958
11/03/2015 249.00p 261.17p 248.83p 258.33p 2878035
10/03/2015 247.83p 247.83p 242.58p 244.00p 629154
09/03/2015 251.17p 251.17p 244.83p 245.67p 524181
06/03/2015 251.00p 251.67p 249.08p 249.50p 1068849
05/03/2015 253.33p 253.33p 244.92p 251.00p 791913
04/03/2015 247.33p 251.00p 243.50p 250.50p 2117991
03/03/2015 248.50p 249.17p 244.33p 244.33p 3117099
02/03/2015 240.67p 247.67p 240.67p 247.00p 1306602
27/02/2015 246.67p 246.67p 238.67p 240.83p 993105
26/02/2015 235.00p 250.33p 235.00p 243.33p 2862513
25/02/2015 227.83p 232.17p 227.02p 230.83p 583245
24/02/2015 231.33p 232.00p 227.50p 231.33p 336666
23/02/2015 228.67p 230.50p 225.50p 230.33p 650316
20/02/2015 225.83p 230.83p 223.56p 228.33p 5212314
19/02/2015 223.50p 226.17p 222.67p 223.67p 666201
18/02/2015 224.67p 225.83p 221.83p 225.17p 468075
17/02/2015 226.33p 226.33p 220.00p 224.50p 904686
16/02/2015 224.17p 225.67p 222.00p 223.33p 488916
13/02/2015 225.83p 228.17p 224.50p 224.83p 782130
12/02/2015 220.83p 226.50p 220.83p 225.67p 636918
11/02/2015 223.33p 224.28p 219.50p 222.83p 641550
10/02/2015 218.50p 222.50p 218.17p 221.83p 528939
09/02/2015 222.67p 222.67p 217.50p 220.17p 456693
06/02/2015 221.50p 222.67p 217.83p 222.67p 3426159
05/02/2015 220.33p 223.00p 219.00p 221.67p 848979
04/02/2015 224.00p 225.17p 220.67p 222.83p 392808
03/02/2015 225.00p 227.50p 224.50p 225.17p 343935
02/02/2015 224.50p 226.67p 223.17p 225.83p 1034058
30/01/2015 224.33p 226.50p 223.17p 224.67p 621369
29/01/2015 221.50p 224.67p 220.17p 224.67p 671718
28/01/2015 223.67p 226.00p 220.00p 220.83p 652608
27/01/2015 221.67p 225.17p 221.17p 223.33p 1542003
26/01/2015 222.83p 223.50p 219.00p 221.00p 3942396
23/01/2015 223.33p 225.51p 220.67p 222.00p 1609008
22/01/2015 225.67p 226.17p 219.67p 222.50p 3278211
21/01/2015 227.83p 228.19p 223.33p 225.50p 1650054
20/01/2015 231.50p 234.67p 230.17p 232.83p 1090587
19/01/2015 228.00p 230.50p 226.67p 229.50p 483039
16/01/2015 228.83p 228.83p 223.00p 226.50p 1818606
15/01/2015 229.17p 230.33p 222.50p 226.17p 3235935
14/01/2015 234.83p 235.83p 229.33p 231.67p 882741
13/01/2015 233.33p 237.33p 233.00p 234.00p 793812
12/01/2015 230.50p 235.33p 229.03p 234.50p 3238866
09/01/2015 231.67p 231.67p 227.33p 228.33p 477021
08/01/2015 231.67p 232.17p 229.00p 231.67p 464610
07/01/2015 226.33p 230.83p 226.33p 228.33p 352923
06/01/2015 233.17p 234.50p 225.33p 226.33p 913881
05/01/2015 234.50p 236.67p 232.33p 233.83p 336336
02/01/2015 234.83p 236.33p 232.50p 233.17p 477843
31/12/2014 230.83p 234.17p 229.33p 234.17p 142431
30/12/2014 231.83p 233.67p 231.33p 233.00p 179235
29/12/2014 233.00p 234.83p 229.67p 232.33p 464967
24/12/2014 230.33p 233.33p 230.17p 233.33p 53514
23/12/2014 232.67p 234.00p 229.00p 231.17p 350460
22/12/2014 228.33p 233.50p 227.17p 233.00p 450087
19/12/2014 227.67p 229.00p 226.07p 227.67p 778863
18/12/2014 220.67p 228.67p 220.34p 228.33p 2382120
17/12/2014 220.00p 220.33p 217.13p 220.00p 633480
16/12/2014 219.33p 219.50p 216.00p 219.50p 942780
15/12/2014 221.00p 223.50p 219.50p 220.00p 580758
12/12/2014 221.83p 224.00p 220.70p 221.83p 479289
11/12/2014 226.17p 227.67p 222.17p 222.83p 502704
10/12/2014 226.50p 228.94p 226.22p 226.83p 631227
09/12/2014 231.17p 231.17p 225.50p 226.17p 764244
08/12/2014 233.00p 233.00p 231.00p 231.67p 676098
05/12/2014 233.50p 234.77p 232.00p 232.83p 2011275
04/12/2014 227.33p 231.50p 226.16p 231.50p 1949109
03/12/2014 230.33p 231.50p 225.33p 225.33p 1474497
02/12/2014 230.33p 232.33p 228.41p 230.33p 1374753
01/12/2014 229.00p 233.33p 228.33p 229.00p 1578225
28/11/2014 229.50p 232.55p 227.55p 231.67p 952782
27/11/2014 225.50p 230.67p 225.00p 228.83p 477339
26/11/2014 225.00p 228.50p 223.96p 225.67p 517971
25/11/2014 221.67p 227.67p 221.08p 225.67p 1649145
24/11/2014 219.00p 221.83p 218.67p 221.00p 918777
21/11/2014 223.50p 225.67p 219.83p 220.67p 1540311
20/11/2014 220.17p 224.57p 220.17p 223.50p 661305
19/11/2014 221.50p 222.67p 219.83p 220.00p 910890
18/11/2014 219.00p 221.33p 219.00p 221.17p 1643664
17/11/2014 218.00p 219.50p 216.00p 218.17p 1185201
14/11/2014 217.33p 220.17p 216.22p 219.33p 821556
13/11/2014 213.83p 217.50p 213.83p 217.00p 1461399
12/11/2014 217.00p 217.00p 214.17p 215.00p 635769
11/11/2014 211.67p 216.67p 210.17p 216.67p 1108059
10/11/2014 209.67p 210.87p 208.01p 210.83p 1214916
07/11/2014 213.50p 213.50p 209.83p 210.50p 1310376
06/11/2014 214.50p 216.50p 211.67p 212.00p 1642545
05/11/2014 212.67p 215.29p 212.50p 213.33p 1932636
04/11/2014 213.67p 214.00p 210.83p 213.33p 1884030
03/11/2014 212.17p 215.17p 211.67p 213.00p 697290
31/10/2014 211.83p 212.33p 207.50p 211.83p 1910205
30/10/2014 210.83p 211.33p 208.07p 209.67p 878355
29/10/2014 210.33p 211.67p 207.50p 210.50p 680259
28/10/2014 205.00p 209.00p 205.00p 207.17p 1040895
27/10/2014 205.83p 208.17p 204.33p 206.00p 1496709
24/10/2014 200.17p 204.33p 197.26p 203.50p 2264502
23/10/2014 197.50p 201.67p 195.33p 200.50p 1109085
22/10/2014 196.17p 200.00p 195.50p 197.33p 893613
21/10/2014 195.33p 197.00p 193.37p 196.50p 796182
20/10/2014 196.67p 197.33p 193.33p 194.83p 528699
17/10/2014 196.33p 199.00p 196.00p 196.33p 815994
16/10/2014 193.50p 197.17p 192.67p 195.67p 2843010
15/10/2014 192.83p 194.38p 190.33p 192.83p 3046080
14/10/2014 191.33p 192.83p 188.67p 191.83p 1005900
13/10/2014 193.00p 194.83p 189.79p 190.67p 731949

*Close Price adjusted for both dividends and splits