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
22/03/2022 379.60p 381.60p 375.20p 380.80p 492566
21/03/2022 384.40p 384.80p 376.80p 379.60p 604570
18/03/2022 377.80p 384.20p 373.00p 383.40p 1238528
17/03/2022 370.20p 376.60p 366.22p 376.60p 615446
16/03/2022 351.40p 371.80p 351.40p 368.60p 1161970
15/03/2022 356.20p 364.40p 354.60p 363.60p 2765472
14/03/2022 368.20p 369.81p 350.00p 355.40p 1005793
11/03/2022 361.40p 379.40p 361.40p 365.00p 1044714
10/03/2022 380.80p 381.60p 369.00p 371.20p 792164
09/03/2022 359.40p 377.00p 359.40p 372.40p 1047336
08/03/2022 350.80p 378.40p 326.00p 368.00p 2086245
07/03/2022 350.20p 354.42p 333.20p 349.00p 1366414
04/03/2022 362.40p 362.40p 346.00p 350.80p 800057
03/03/2022 360.60p 363.20p 353.20p 354.40p 454528
02/03/2022 360.20p 362.00p 354.20p 360.60p 585894
01/03/2022 369.00p 369.00p 355.40p 361.60p 563602
28/02/2022 364.00p 365.20p 357.80p 365.00p 808773
25/02/2022 356.60p 363.60p 354.80p 363.60p 552302
24/02/2022 354.60p 361.20p 348.60p 356.60p 574966
23/02/2022 371.80p 371.80p 360.80p 363.60p 495886
22/02/2022 365.00p 366.00p 358.68p 362.60p 909022
21/02/2022 372.00p 372.00p 360.40p 366.60p 584380
18/02/2022 366.80p 375.60p 366.80p 369.40p 451953
17/02/2022 382.60p 384.88p 370.20p 373.60p 318804
16/02/2022 375.00p 382.20p 372.40p 377.80p 455540
15/02/2022 375.20p 385.40p 375.20p 380.60p 264462
14/02/2022 387.60p 394.20p 379.60p 384.20p 366272
11/02/2022 402.80p 402.80p 388.40p 396.80p 785608
10/02/2022 391.00p 394.40p 389.00p 394.40p 378423
09/02/2022 385.00p 394.20p 385.00p 392.00p 270926
08/02/2022 387.40p 387.80p 381.80p 387.80p 369970
07/02/2022 392.60p 392.60p 383.00p 386.60p 242628
04/02/2022 406.00p 406.00p 385.60p 386.80p 302784
03/02/2022 394.60p 401.40p 391.00p 395.60p 451949
02/02/2022 391.60p 395.80p 389.00p 392.60p 447032
01/02/2022 384.60p 392.00p 384.60p 389.60p 597656
31/01/2022 393.40p 393.40p 383.20p 386.60p 474676
28/01/2022 389.80p 391.40p 385.60p 386.60p 1242543
27/01/2022 396.80p 396.80p 381.22p 391.80p 1092417
26/01/2022 399.80p 399.92p 388.00p 389.00p 1077963
25/01/2022 413.00p 413.00p 394.00p 395.00p 847401
24/01/2022 428.60p 428.60p 399.20p 402.00p 534342
21/01/2022 417.40p 420.20p 415.60p 417.00p 412047
20/01/2022 424.00p 426.20p 420.00p 422.00p 448926
19/01/2022 429.60p 429.60p 416.00p 419.80p 422667
18/01/2022 423.40p 430.20p 417.20p 418.40p 483962
17/01/2022 425.20p 436.02p 425.20p 431.60p 294539
14/01/2022 424.60p 437.37p 424.60p 430.40p 763373
13/01/2022 421.80p 439.34p 421.80p 436.80p 887754
12/01/2022 425.20p 427.40p 420.66p 425.20p 521500
10/01/2022 430.00p 436.18p 420.01p 423.20p 536098
07/01/2022 432.00p 432.00p 423.20p 430.40p 836318
06/01/2022 437.20p 445.60p 427.20p 432.40p 443256
05/01/2022 460.00p 467.00p 437.20p 446.00p 1314588
04/01/2022 468.00p 473.60p 457.60p 460.00p 1059181
03/01/2022 456.00p 467.28p 456.00p 458.80p 330100
31/12/2021 456.00p 467.28p 456.00p 458.80p 330100
30/12/2021 456.00p 465.40p 456.00p 465.20p 371886
29/12/2021 460.00p 463.40p 457.24p 462.60p 587058
28/12/2021 464.40p 464.40p 452.88p 456.40p 227042
27/12/2021 464.40p 464.40p 452.88p 456.40p 227042
24/12/2021 464.40p 464.40p 452.88p 456.40p 227042
23/12/2021 465.00p 465.00p 452.06p 454.00p 526610
22/12/2021 451.60p 464.88p 449.25p 454.20p 653690
21/12/2021 441.20p 453.60p 433.09p 452.00p 1285194
20/12/2021 421.00p 441.80p 418.20p 435.60p 1903802
17/12/2021 422.00p 437.60p 418.17p 430.00p 2647641
16/12/2021 375.60p 451.80p 375.40p 422.60p 4983239
15/12/2021 350.00p 352.60p 343.80p 346.00p 782145
14/12/2021 359.60p 359.60p 350.60p 351.00p 715178
13/12/2021 361.20p 365.60p 350.20p 351.20p 2522743
10/12/2021 364.60p 364.60p 359.40p 359.40p 477310
09/12/2021 379.20p 379.20p 360.40p 360.40p 294171
08/12/2021 371.00p 373.20p 362.40p 370.00p 1098893
07/12/2021 362.20p 372.00p 361.60p 361.60p 412625
06/12/2021 368.60p 370.00p 365.20p 368.60p 426209
03/12/2021 361.80p 368.80p 360.20p 365.00p 631770
02/12/2021 363.00p 364.20p 358.60p 361.20p 803579
01/12/2021 361.40p 367.20p 354.60p 364.40p 614482
30/11/2021 357.00p 363.60p 356.00p 359.00p 1102578
29/11/2021 369.20p 370.80p 360.00p 362.80p 610929
26/11/2021 358.60p 370.60p 355.80p 364.20p 1008839
25/11/2021 362.20p 367.80p 359.20p 365.20p 424183
24/11/2021 355.80p 366.00p 355.80p 364.40p 568679
23/11/2021 371.40p 372.93p 362.20p 362.20p 591519
22/11/2021 385.80p 385.80p 373.00p 374.80p 321809
19/11/2021 373.60p 380.40p 371.20p 377.60p 558938
18/11/2021 371.20p 377.00p 369.60p 373.00p 782807
17/11/2021 370.80p 379.20p 370.80p 375.20p 536698
16/11/2021 367.60p 380.60p 366.00p 375.40p 896563
15/11/2021 379.60p 386.20p 351.60p 366.00p 1930175
12/11/2021 379.20p 385.80p 378.40p 381.60p 506492
11/11/2021 382.40p 384.60p 376.78p 380.80p 378531
10/11/2021 391.00p 391.20p 382.60p 382.60p 512653
09/11/2021 385.20p 396.56p 385.20p 390.20p 531304
08/11/2021 395.00p 395.00p 391.60p 391.60p 427290
05/11/2021 395.20p 398.16p 390.00p 393.00p 586756
04/11/2021 390.60p 398.60p 389.20p 395.20p 1759348
03/11/2021 396.20p 396.20p 385.27p 389.20p 928679
02/11/2021 378.80p 391.60p 378.80p 386.60p 980849
01/11/2021 377.80p 391.91p 377.80p 387.20p 666919
29/10/2021 398.20p 398.20p 381.20p 387.00p 679004
28/10/2021 387.40p 393.80p 386.20p 387.00p 1146446
27/10/2021 378.40p 388.80p 378.40p 386.20p 558610
26/10/2021 382.00p 389.00p 378.60p 382.80p 722272
25/10/2021 375.80p 383.20p 375.80p 379.60p 1000911
22/10/2021 371.80p 376.80p 368.80p 375.40p 666837
21/10/2021 366.40p 376.40p 366.40p 371.60p 559604
20/10/2021 365.20p 376.00p 365.20p 373.40p 766548
19/10/2021 372.80p 374.60p 367.00p 371.60p 794287
18/10/2021 368.20p 374.60p 366.80p 370.00p 1007604
15/10/2021 375.00p 377.60p 364.36p 368.00p 1360750
14/10/2021 388.60p 390.80p 369.60p 370.00p 1037956
13/10/2021 383.20p 390.20p 375.00p 386.00p 1238772
12/10/2021 379.40p 387.40p 379.20p 383.20p 2132005
11/10/2021 390.00p 390.00p 377.60p 382.60p 417538
08/10/2021 378.60p 383.00p 373.56p 380.60p 469349
07/10/2021 385.20p 385.20p 369.60p 378.60p 1268336
06/10/2021 386.60p 391.20p 378.40p 378.40p 1027084
05/10/2021 394.20p 396.40p 385.40p 389.60p 1101794
04/10/2021 404.60p 406.00p 390.60p 391.60p 837260
01/10/2021 391.60p 405.00p 391.00p 404.40p 648604
30/09/2021 400.00p 403.00p 394.40p 396.20p 861605
29/09/2021 399.40p 404.20p 399.00p 399.00p 480281
28/09/2021 392.60p 399.80p 390.77p 396.80p 700976
27/09/2021 405.20p 407.00p 400.12p 401.00p 2190960
24/09/2021 409.00p 411.40p 404.20p 404.20p 657984
23/09/2021 414.80p 415.00p 405.00p 409.20p 689089
22/09/2021 403.40p 414.60p 403.40p 411.00p 442378
21/09/2021 409.40p 413.60p 405.60p 411.40p 419529
20/09/2021 413.60p 413.60p 400.80p 408.60p 570199
17/09/2021 407.80p 413.00p 401.20p 405.00p 1181142
16/09/2021 387.20p 403.20p 387.20p 401.00p 1283541
15/09/2021 395.00p 404.00p 394.60p 394.60p 720359
14/09/2021 406.00p 407.00p 402.20p 404.20p 394140
13/09/2021 403.00p 413.00p 403.00p 404.00p 311361
10/09/2021 417.20p 417.20p 410.46p 411.20p 578177
09/09/2021 403.20p 412.80p 401.00p 410.40p 464011
08/09/2021 413.20p 413.20p 404.40p 406.60p 759751
07/09/2021 409.00p 411.80p 404.60p 408.20p 489771
06/09/2021 421.00p 421.00p 409.00p 409.00p 535255
03/09/2021 412.20p 413.20p 409.80p 412.00p 322087
02/09/2021 415.80p 416.80p 410.00p 412.20p 311829
01/09/2021 420.40p 420.40p 411.81p 415.40p 526983
31/08/2021 410.00p 414.20p 410.00p 411.40p 562310
30/08/2021 414.20p 415.40p 410.00p 413.60p 390663
27/08/2021 414.20p 415.40p 410.00p 413.60p 390663
26/08/2021 416.00p 416.00p 410.60p 413.80p 1483683
25/08/2021 410.80p 414.60p 410.00p 413.60p 378085
24/08/2021 414.40p 414.40p 408.40p 412.00p 705108
23/08/2021 412.40p 413.60p 409.40p 409.80p 666448
20/08/2021 416.00p 416.00p 410.20p 410.60p 676981
19/08/2021 404.80p 413.40p 404.80p 413.20p 421804
18/08/2021 418.00p 418.00p 408.40p 409.20p 457000
17/08/2021 421.60p 421.60p 412.00p 412.00p 691186
16/08/2021 411.00p 419.40p 411.00p 417.00p 367356
13/08/2021 419.40p 419.40p 407.80p 416.00p 506251
12/08/2021 415.00p 415.80p 408.00p 411.00p 575273
11/08/2021 418.80p 419.80p 414.00p 415.00p 2349968
10/08/2021 425.80p 428.00p 415.00p 415.00p 573258
09/08/2021 424.00p 425.60p 418.40p 419.60p 479891
06/08/2021 432.40p 432.40p 419.00p 422.20p 507877
05/08/2021 423.40p 429.94p 421.20p 422.40p 687800
04/08/2021 440.60p 440.60p 424.40p 429.00p 1554476
03/08/2021 429.60p 443.68p 418.60p 431.60p 1453865
02/08/2021 425.20p 425.20p 415.80p 421.80p 559783
30/07/2021 422.00p 422.00p 412.80p 418.80p 743164
29/07/2021 434.20p 434.20p 413.40p 418.20p 762679
28/07/2021 409.80p 425.20p 405.80p 423.80p 1100030
27/07/2021 414.20p 419.60p 410.80p 414.60p 598795
26/07/2021 420.00p 420.00p 414.00p 420.00p 566974
23/07/2021 418.20p 418.20p 408.60p 417.60p 1049279
22/07/2021 405.20p 411.40p 405.20p 408.40p 585853
21/07/2021 407.40p 415.00p 407.00p 408.40p 697028
20/07/2021 411.20p 413.20p 404.40p 406.20p 671912
19/07/2021 413.20p 415.80p 409.36p 411.20p 503985
16/07/2021 416.20p 418.17p 409.80p 414.40p 480968
15/07/2021 416.00p 417.90p 407.20p 414.20p 544777
14/07/2021 410.00p 414.20p 407.80p 410.40p 531380
13/07/2021 417.80p 417.80p 405.42p 410.20p 539122
12/07/2021 411.00p 414.20p 405.60p 405.60p 549811
09/07/2021 411.60p 413.80p 406.80p 412.60p 463851
08/07/2021 414.40p 417.60p 406.80p 410.00p 765996
07/07/2021 421.40p 421.40p 408.20p 413.80p 549068
06/07/2021 421.60p 421.60p 410.40p 412.00p 380406
05/07/2021 402.60p 412.40p 400.60p 411.80p 864795
02/07/2021 402.80p 402.80p 395.60p 401.20p 304192
01/07/2021 393.00p 399.60p 390.00p 398.00p 647734
30/06/2021 397.80p 397.80p 388.60p 388.60p 1090215
29/06/2021 375.40p 388.78p 375.40p 388.60p 708001
28/06/2021 381.60p 386.80p 381.20p 384.00p 343040
25/06/2021 378.20p 385.40p 378.20p 383.40p 325777
24/06/2021 385.80p 390.20p 384.00p 385.60p 518332
23/06/2021 391.80p 391.80p 385.20p 389.20p 580437
22/06/2021 381.40p 386.80p 379.77p 386.40p 342994
21/06/2021 373.80p 382.80p 373.80p 382.60p 675662
18/06/2021 390.00p 390.00p 380.00p 381.80p 1227031
17/06/2021 378.00p 382.80p 377.20p 382.00p 700035
16/06/2021 383.20p 385.00p 379.42p 380.80p 661924
15/06/2021 388.00p 388.00p 370.58p 379.60p 639982

*Close Price adjusted for both dividends and splits