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
29/12/2022 295.00p 295.00p 289.40p 294.60p 1394766
28/12/2022 289.60p 294.40p 289.60p 293.40p 442348
23/12/2022 281.00p 291.40p 281.00p 287.20p 195757
22/12/2022 286.20p 294.60p 280.29p 287.80p 320802
21/12/2022 285.00p 290.00p 282.00p 289.00p 454384
20/12/2022 285.00p 290.00p 284.40p 284.40p 443356
19/12/2022 284.00p 291.40p 283.00p 287.80p 471432
16/12/2022 290.20p 294.20p 283.80p 284.80p 2891439
15/12/2022 297.60p 297.60p 287.00p 292.60p 813952
14/12/2022 288.80p 293.20p 284.60p 291.60p 684650
13/12/2022 291.00p 298.40p 282.80p 291.40p 1259560
12/12/2022 288.00p 291.00p 283.00p 284.00p 427854
09/12/2022 283.00p 290.80p 283.00p 288.00p 465372
08/12/2022 280.60p 290.20p 280.60p 283.00p 376719
07/12/2022 286.40p 291.80p 285.00p 285.80p 761111
06/12/2022 290.80p 294.00p 285.80p 285.80p 463915
05/12/2022 295.20p 297.60p 293.00p 293.00p 479757
02/12/2022 289.20p 298.62p 289.20p 295.20p 735009
01/12/2022 289.00p 294.20p 288.00p 290.00p 805607
30/11/2022 288.60p 290.00p 286.20p 286.20p 1307805
29/11/2022 288.20p 295.80p 285.80p 285.80p 1493485
28/11/2022 287.00p 294.60p 287.00p 289.60p 1249120
25/11/2022 286.80p 291.80p 285.40p 291.80p 830352
24/11/2022 281.20p 293.40p 281.20p 291.40p 609595
23/11/2022 286.40p 289.00p 280.80p 287.40p 1290700
22/11/2022 280.20p 287.00p 280.00p 286.00p 828336
21/11/2022 283.40p 283.80p 274.60p 282.80p 963619
18/11/2022 279.80p 282.40p 272.60p 280.20p 596287
17/11/2022 273.00p 279.20p 269.40p 278.60p 602002
16/11/2022 283.20p 284.60p 270.80p 271.80p 632644
15/11/2022 277.20p 287.40p 277.20p 283.00p 520565
14/11/2022 280.00p 285.00p 277.20p 285.00p 1021933
11/11/2022 260.00p 281.60p 257.40p 281.60p 3277425
10/11/2022 248.60p 257.64p 234.20p 256.60p 1457584
09/11/2022 245.00p 246.00p 240.60p 244.20p 536712
08/11/2022 233.80p 244.40p 233.80p 244.40p 1268607
07/11/2022 236.80p 245.20p 233.00p 240.60p 464773
04/11/2022 230.80p 236.40p 228.80p 236.20p 824183
03/11/2022 235.00p 235.40p 229.00p 230.80p 383155
02/11/2022 236.80p 238.60p 229.00p 235.00p 1075804
01/11/2022 231.00p 238.00p 227.00p 232.40p 2107768
31/10/2022 230.20p 233.60p 225.80p 226.20p 710511
28/10/2022 230.80p 233.28p 228.20p 230.60p 567217
27/10/2022 235.00p 236.00p 229.80p 234.40p 1130476
26/10/2022 228.20p 236.80p 225.80p 234.20p 1682776
25/10/2022 223.00p 229.00p 220.00p 227.60p 640777
24/10/2022 227.20p 232.02p 223.60p 224.00p 406592
21/10/2022 226.20p 231.00p 226.20p 227.20p 627879
20/10/2022 230.80p 234.80p 226.00p 231.40p 521308
19/10/2022 237.80p 237.80p 229.80p 232.40p 423645
18/10/2022 239.60p 240.00p 231.60p 237.80p 604432
17/10/2022 234.20p 237.80p 227.00p 235.80p 790909
14/10/2022 231.60p 233.20p 226.40p 228.20p 558682
13/10/2022 221.20p 230.80p 214.34p 225.60p 519008
12/10/2022 220.00p 229.40p 215.20p 215.20p 652959
11/10/2022 226.60p 231.00p 221.48p 225.00p 378526
10/10/2022 226.20p 229.60p 221.80p 224.60p 488483
07/10/2022 230.40p 230.92p 225.00p 225.60p 479756
06/10/2022 233.60p 235.80p 228.60p 230.60p 491285
05/10/2022 238.60p 238.60p 229.20p 233.00p 671266
04/10/2022 221.00p 235.20p 221.00p 234.00p 502094
03/10/2022 220.60p 225.60p 219.40p 224.60p 910215
30/09/2022 220.40p 224.80p 220.40p 222.60p 740548
29/09/2022 228.20p 228.40p 219.40p 222.00p 1674583
28/09/2022 226.40p 229.80p 216.60p 227.20p 3113603
27/09/2022 237.00p 239.80p 227.00p 227.60p 942672
26/09/2022 233.40p 240.40p 233.23p 236.00p 952519
23/09/2022 237.40p 240.80p 233.40p 237.60p 883067
22/09/2022 244.20p 244.80p 238.40p 238.40p 863102
21/09/2022 239.20p 246.00p 237.80p 241.80p 889764
20/09/2022 245.40p 246.60p 238.60p 240.00p 824892
19/09/2022 250.40p 250.40p 241.60p 244.60p 5983469
16/09/2022 250.40p 250.40p 241.60p 244.60p 5983469
15/09/2022 246.20p 248.20p 238.20p 245.20p 858523
14/09/2022 250.40p 251.60p 241.80p 244.00p 679450
13/09/2022 257.00p 259.20p 249.80p 249.80p 1245817
12/09/2022 250.00p 258.73p 250.00p 256.80p 815115
09/09/2022 252.60p 256.20p 246.40p 255.00p 674216
08/09/2022 249.40p 249.40p 242.40p 245.40p 845173
07/09/2022 246.80p 247.00p 240.00p 243.60p 966023
06/09/2022 234.40p 250.20p 234.40p 245.60p 3135446
05/09/2022 229.60p 231.60p 225.40p 230.80p 847171
02/09/2022 227.60p 232.20p 225.98p 230.00p 2460755
01/09/2022 238.00p 238.20p 226.60p 226.60p 1570008
31/08/2022 235.00p 238.60p 230.40p 236.00p 2257461
30/08/2022 238.40p 242.00p 235.80p 237.00p 601511
29/08/2022 241.60p 243.40p 237.80p 238.40p 1101015
26/08/2022 241.60p 243.40p 237.80p 238.40p 1101015
25/08/2022 242.00p 248.80p 242.00p 242.00p 856596
24/08/2022 246.20p 247.00p 241.71p 245.20p 1133742
23/08/2022 250.00p 254.00p 246.00p 246.80p 865028
22/08/2022 267.00p 268.20p 251.60p 252.20p 1319448
19/08/2022 270.00p 273.60p 267.00p 267.00p 834351
18/08/2022 268.60p 272.60p 268.40p 271.40p 489605
17/08/2022 279.00p 286.20p 268.40p 269.00p 639896
16/08/2022 271.80p 280.00p 270.82p 277.20p 1668626
15/08/2022 271.00p 275.00p 267.40p 271.00p 1546832
12/08/2022 276.00p 277.60p 273.40p 273.80p 3747313
11/08/2022 275.40p 283.64p 275.40p 275.80p 1096893
10/08/2022 280.80p 283.76p 277.80p 282.00p 974932
09/08/2022 277.20p 282.80p 277.20p 280.80p 343123
08/08/2022 272.40p 283.97p 272.40p 281.40p 1679660
05/08/2022 275.40p 280.00p 274.00p 279.40p 1650232
04/08/2022 282.00p 286.95p 275.60p 276.40p 1397345
03/08/2022 273.40p 282.80p 270.00p 280.00p 2116044
02/08/2022 290.00p 291.40p 272.00p 273.20p 1161622
01/08/2022 292.60p 292.60p 285.40p 290.80p 289783
29/07/2022 275.60p 289.80p 275.60p 285.60p 791567
28/07/2022 276.60p 283.80p 275.00p 283.80p 644514
27/07/2022 273.60p 280.00p 271.00p 275.80p 510841
26/07/2022 279.00p 281.72p 273.00p 273.20p 444724
25/07/2022 282.60p 285.80p 278.60p 282.60p 523113
22/07/2022 281.60p 288.40p 280.00p 283.60p 419180
21/07/2022 283.00p 285.00p 279.80p 283.60p 595838
20/07/2022 287.60p 287.60p 280.60p 283.00p 367833
19/07/2022 276.40p 282.60p 272.20p 282.60p 436439
18/07/2022 282.80p 285.80p 279.60p 283.80p 292184
15/07/2022 273.00p 280.08p 273.00p 279.60p 436636
14/07/2022 278.60p 285.20p 275.80p 276.80p 608425
13/07/2022 286.20p 291.80p 275.40p 282.80p 452822
12/07/2022 296.40p 296.40p 286.60p 290.00p 363028
11/07/2022 287.20p 293.60p 285.00p 290.60p 894488
08/07/2022 282.40p 290.60p 279.60p 288.40p 526402
07/07/2022 280.60p 286.00p 279.00p 285.60p 383791
06/07/2022 279.00p 279.80p 274.99p 279.00p 898533
05/07/2022 272.60p 274.54p 266.60p 272.80p 743811
04/07/2022 278.80p 281.60p 269.00p 272.60p 734632
01/07/2022 280.00p 286.80p 276.80p 277.40p 911911
30/06/2022 292.00p 295.12p 275.80p 279.20p 1451933
29/06/2022 304.60p 307.40p 285.80p 294.80p 1407213
28/06/2022 317.00p 317.00p 309.60p 309.60p 348127
27/06/2022 308.60p 318.60p 308.60p 312.60p 448746
24/06/2022 303.60p 311.60p 300.40p 310.00p 912737
23/06/2022 297.80p 306.40p 297.80p 301.20p 590989
22/06/2022 300.00p 306.40p 296.20p 304.00p 712760
21/06/2022 308.20p 312.20p 305.59p 305.60p 392876
20/06/2022 304.00p 309.40p 302.00p 307.20p 233860
17/06/2022 304.00p 313.40p 300.40p 307.00p 1552707
16/06/2022 316.60p 319.40p 300.60p 301.00p 1869959
15/06/2022 317.20p 321.20p 313.00p 319.20p 578356
14/06/2022 322.60p 322.60p 303.20p 310.00p 1002814
13/06/2022 327.00p 327.00p 308.42p 313.00p 440962
10/06/2022 317.60p 323.40p 317.60p 318.40p 344225
09/06/2022 331.00p 332.80p 323.40p 323.40p 796125
08/06/2022 327.80p 332.80p 327.80p 329.80p 284861
07/06/2022 332.00p 333.20p 326.60p 330.60p 354496
06/06/2022 334.20p 336.40p 331.80p 331.80p 544665
03/06/2022 336.40p 339.20p 329.40p 330.00p 419519
02/06/2022 336.40p 339.20p 329.40p 330.00p 419519
01/06/2022 336.40p 339.20p 329.40p 330.00p 419519
31/05/2022 339.00p 340.00p 330.00p 336.40p 807568
30/05/2022 340.00p 343.18p 334.80p 338.20p 440241
27/05/2022 340.00p 340.00p 333.40p 339.00p 380197
26/05/2022 323.40p 336.20p 323.40p 334.20p 745991
25/05/2022 326.20p 327.20p 314.00p 324.00p 814825
24/05/2022 324.40p 329.40p 323.00p 326.40p 732392
23/05/2022 324.60p 334.20p 324.60p 328.80p 434009
20/05/2022 330.00p 331.00p 324.80p 327.40p 687495
19/05/2022 322.20p 325.40p 318.20p 323.60p 423975
18/05/2022 325.00p 328.92p 323.60p 324.60p 611921
17/05/2022 330.80p 335.40p 324.20p 326.60p 1068620
16/05/2022 331.20p 331.97p 325.20p 330.40p 394378
13/05/2022 321.20p 329.00p 319.00p 329.00p 572036
12/05/2022 305.80p 320.80p 304.40p 318.20p 1582842
11/05/2022 314.60p 320.00p 307.80p 313.00p 1157819
10/05/2022 310.60p 314.40p 305.40p 308.00p 900173
09/05/2022 305.60p 311.00p 302.80p 304.80p 1227833
06/05/2022 308.10p 311.60p 302.40p 304.80p 1235632
05/05/2022 335.60p 335.60p 308.80p 308.80p 1705106
04/05/2022 340.20p 341.20p 328.80p 332.60p 588013
03/05/2022 340.40p 349.00p 338.60p 339.20p 643941
02/05/2022 339.40p 351.80p 339.40p 347.60p 590585
29/04/2022 339.40p 351.80p 339.40p 347.60p 590585
28/04/2022 359.20p 359.20p 347.00p 349.00p 1045822
27/04/2022 356.80p 356.80p 345.00p 352.00p 888115
26/04/2022 344.80p 352.40p 344.80p 347.20p 901846
25/04/2022 351.60p 355.40p 345.60p 350.40p 844348
22/04/2022 363.00p 364.60p 358.60p 358.60p 573164
21/04/2022 367.20p 375.60p 367.20p 367.60p 711367
20/04/2022 370.60p 377.00p 370.60p 375.60p 1159486
19/04/2022 385.00p 385.00p 375.20p 378.40p 609649
18/04/2022 391.00p 391.00p 380.80p 380.80p 606970
15/04/2022 391.00p 391.00p 380.80p 380.80p 606970
14/04/2022 391.00p 391.00p 380.80p 380.80p 604255
13/04/2022 380.20p 382.80p 379.51p 381.60p 829437
12/04/2022 385.00p 385.00p 380.00p 382.60p 480043
11/04/2022 385.00p 386.80p 382.20p 384.60p 1693287
08/04/2022 382.20p 386.80p 382.20p 384.20p 1721328
07/04/2022 388.00p 391.40p 376.40p 383.00p 784905
06/04/2022 379.00p 388.40p 379.00p 383.00p 690749
05/04/2022 385.20p 385.20p 377.00p 383.00p 350551
04/04/2022 375.80p 383.20p 375.40p 379.80p 441777
01/04/2022 383.60p 383.60p 375.60p 376.00p 885369
31/03/2022 383.40p 384.00p 378.00p 378.60p 597708
30/03/2022 384.80p 387.40p 376.60p 377.20p 1112351
29/03/2022 380.00p 386.20p 380.00p 384.00p 807473
28/03/2022 387.40p 387.40p 379.88p 382.80p 323547
25/03/2022 367.20p 384.20p 367.20p 377.60p 669801
24/03/2022 368.40p 377.40p 368.40p 375.80p 530604
23/03/2022 381.00p 382.60p 375.40p 379.00p 432725

*Close Price adjusted for both dividends and splits