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
14/06/2021 390.00p 390.00p 378.40p 379.00p 456778
11/06/2021 392.00p 392.00p 381.40p 381.40p 2086222
10/06/2021 384.20p 393.20p 384.20p 390.20p 850960
09/06/2021 386.60p 393.60p 382.40p 392.00p 915479
08/06/2021 381.00p 384.67p 378.33p 384.40p 596925
07/06/2021 382.60p 383.00p 378.80p 379.40p 417881
04/06/2021 372.40p 380.20p 371.20p 378.40p 364074
03/06/2021 369.60p 373.00p 369.60p 372.20p 496538
02/06/2021 370.60p 371.75p 366.60p 370.80p 2176676
01/06/2021 369.20p 371.40p 366.20p 370.20p 680269
31/05/2021 370.60p 371.80p 365.20p 365.20p 660750
28/05/2021 370.60p 371.80p 365.20p 365.20p 660750
27/05/2021 367.60p 373.40p 367.60p 370.40p 1755724
26/05/2021 366.20p 373.60p 366.20p 369.40p 576602
25/05/2021 369.00p 371.20p 366.20p 366.20p 693998
24/05/2021 365.00p 370.20p 365.00p 369.00p 359426
21/05/2021 378.00p 378.00p 366.80p 366.80p 644902
20/05/2021 365.00p 374.38p 365.00p 373.00p 767263
19/05/2021 375.00p 376.57p 366.40p 370.60p 717744
18/05/2021 385.80p 385.80p 375.00p 378.60p 363773
17/05/2021 378.80p 386.60p 374.02p 376.20p 999174
14/05/2021 395.00p 395.00p 386.60p 386.60p 835232
13/05/2021 391.60p 391.60p 385.60p 391.00p 388513
12/05/2021 392.20p 394.80p 389.60p 391.60p 763429
11/05/2021 392.60p 393.20p 387.60p 391.00p 1152754
10/05/2021 388.00p 394.00p 388.00p 392.60p 546731
07/05/2021 399.00p 399.00p 388.60p 392.00p 735415
06/05/2021 383.00p 394.20p 380.24p 390.80p 995154
05/05/2021 376.00p 384.60p 376.00p 380.00p 1138379
04/05/2021 385.00p 388.40p 383.20p 383.60p 894462
03/05/2021 378.60p 383.40p 373.60p 382.60p 1365934
30/04/2021 378.60p 383.40p 373.60p 382.60p 1365934
29/04/2021 379.80p 379.80p 372.03p 373.20p 798637
28/04/2021 380.00p 380.00p 372.20p 375.40p 812498
27/04/2021 370.00p 373.00p 366.60p 372.40p 734998
26/04/2021 357.20p 369.00p 357.20p 368.60p 1109139
23/04/2021 368.00p 368.00p 362.80p 366.60p 527063
22/04/2021 374.00p 374.00p 357.40p 363.00p 5076465
21/04/2021 369.80p 371.60p 363.80p 367.00p 1086134
20/04/2021 366.00p 370.80p 363.80p 369.20p 921300
19/04/2021 360.00p 367.60p 358.00p 365.00p 903507
16/04/2021 342.40p 357.60p 342.40p 357.00p 1109456
15/04/2021 351.00p 355.00p 348.40p 350.20p 836578
14/04/2021 354.80p 355.80p 349.82p 352.80p 480801
13/04/2021 360.00p 360.00p 349.80p 352.80p 741583
12/04/2021 355.60p 355.60p 347.20p 352.60p 891210
09/04/2021 342.40p 353.00p 342.40p 349.20p 720766
08/04/2021 349.80p 352.00p 345.40p 351.80p 740559
07/04/2021 343.00p 353.40p 343.00p 352.00p 807061
06/04/2021 356.00p 356.00p 346.40p 350.60p 1294071
02/04/2021 345.00p 351.20p 342.60p 348.00p 1039146
01/04/2021 345.00p 351.20p 342.60p 348.00p 1039146
31/03/2021 350.00p 354.60p 346.00p 347.00p 1419041
30/03/2021 355.00p 358.40p 351.20p 352.20p 999963
29/03/2021 352.00p 359.80p 347.81p 354.60p 1519205
26/03/2021 357.40p 360.60p 349.40p 351.40p 3122859
25/03/2021 365.20p 365.20p 347.80p 347.80p 1556472
24/03/2021 361.20p 374.20p 361.20p 361.20p 721597
23/03/2021 366.80p 371.20p 362.80p 370.20p 888978
22/03/2021 358.80p 371.40p 358.80p 367.80p 700180
19/03/2021 361.20p 369.00p 355.60p 369.00p 1460634
18/03/2021 355.20p 367.40p 355.20p 361.20p 2283480
17/03/2021 367.80p 370.80p 362.40p 364.40p 1125913
16/03/2021 362.20p 369.00p 359.00p 367.60p 1113873
15/03/2021 355.80p 356.20p 349.80p 354.60p 1066365
12/03/2021 345.00p 349.60p 335.80p 349.60p 3287989
11/03/2021 346.20p 347.00p 338.00p 340.00p 1018272
10/03/2021 344.00p 344.00p 326.60p 339.60p 1195004
09/03/2021 314.00p 359.40p 314.00p 337.20p 4063292
08/03/2021 311.60p 315.60p 307.60p 310.40p 917726
05/03/2021 309.80p 312.20p 304.00p 308.60p 971378
04/03/2021 315.20p 315.60p 305.80p 308.20p 587076
03/03/2021 303.00p 315.80p 301.60p 307.40p 1987070
02/03/2021 306.20p 311.00p 301.40p 301.60p 1003821
01/03/2021 310.20p 321.00p 308.40p 308.80p 1051177
26/02/2021 311.00p 314.20p 306.20p 306.20p 1104172
25/02/2021 317.40p 321.00p 312.80p 312.80p 683044
24/02/2021 319.00p 324.40p 314.60p 317.40p 949724
23/02/2021 323.60p 323.60p 315.40p 317.60p 1284460
22/02/2021 328.00p 328.00p 315.80p 316.00p 922550
19/02/2021 326.00p 330.04p 323.80p 324.80p 356467
18/02/2021 333.00p 333.00p 325.40p 326.00p 841934
17/02/2021 336.80p 339.20p 330.00p 331.20p 861121
16/02/2021 341.00p 343.40p 337.00p 337.20p 513887
15/02/2021 340.00p 342.40p 337.60p 340.00p 584445
12/02/2021 339.00p 344.40p 334.20p 335.60p 882905
11/02/2021 335.20p 344.60p 335.00p 341.60p 1377080
10/02/2021 340.00p 343.40p 338.60p 342.60p 581287
09/02/2021 330.00p 340.40p 330.00p 339.80p 574435
08/02/2021 336.00p 343.20p 335.00p 336.60p 720588
05/02/2021 336.20p 337.00p 332.20p 335.60p 640771
04/02/2021 341.40p 348.60p 335.00p 336.60p 546426
03/02/2021 326.00p 344.60p 326.00p 341.80p 778518
02/02/2021 335.00p 335.80p 330.80p 332.80p 433805
01/02/2021 325.00p 336.20p 325.00p 333.00p 676245
29/01/2021 328.80p 332.64p 325.60p 329.20p 783825
28/01/2021 323.40p 334.00p 320.60p 332.40p 970817
27/01/2021 336.60p 342.20p 323.40p 326.60p 1029240
26/01/2021 342.00p 346.95p 337.60p 339.60p 695823
25/01/2021 336.60p 349.00p 336.60p 345.40p 1233460
22/01/2021 337.00p 339.20p 334.60p 337.80p 821231
21/01/2021 325.20p 337.84p 325.20p 336.40p 624774
20/01/2021 324.80p 333.40p 322.20p 331.80p 473788
19/01/2021 318.40p 327.60p 317.40p 323.60p 702122
18/01/2021 324.80p 327.80p 322.00p 325.20p 524515
15/01/2021 329.60p 332.00p 322.60p 324.40p 563543
14/01/2021 338.60p 338.60p 327.00p 327.40p 509361
13/01/2021 330.00p 336.84p 330.00p 334.60p 760767
12/01/2021 335.00p 338.20p 331.00p 337.00p 692632
11/01/2021 338.60p 339.40p 332.37p 332.60p 416943
08/01/2021 334.80p 337.20p 329.80p 335.00p 755202
07/01/2021 332.60p 334.00p 328.00p 333.00p 524064
06/01/2021 335.00p 337.80p 329.20p 330.80p 624154
05/01/2021 325.00p 334.00p 323.07p 331.40p 917640
04/01/2021 323.20p 331.00p 319.40p 326.20p 793574
31/12/2020 328.20p 330.63p 316.00p 316.00p 833051
30/12/2020 327.60p 333.60p 324.38p 331.40p 711499
29/12/2020 328.60p 335.40p 324.40p 325.80p 996096
28/12/2020 324.00p 328.60p 320.40p 328.60p 349921
24/12/2020 324.00p 328.60p 320.40p 328.60p 349921
23/12/2020 314.40p 324.00p 314.00p 324.00p 985207
22/12/2020 322.80p 323.80p 314.00p 315.20p 409478
21/12/2020 326.60p 329.40p 318.72p 321.80p 537153
18/12/2020 325.60p 334.60p 325.60p 325.80p 1058487
17/12/2020 329.00p 335.00p 326.00p 333.40p 686642
16/12/2020 335.00p 335.00p 325.80p 326.40p 657950
15/12/2020 325.00p 332.00p 325.00p 330.00p 572056
14/12/2020 330.00p 333.80p 324.00p 328.20p 624034
11/12/2020 327.00p 331.60p 324.40p 324.60p 481288
10/12/2020 339.80p 339.80p 330.60p 331.60p 510561
09/12/2020 332.00p 338.80p 329.40p 335.40p 603672
08/12/2020 330.40p 334.20p 328.40p 332.40p 701779
07/12/2020 331.00p 334.60p 325.00p 330.40p 484876
04/12/2020 326.80p 330.60p 324.20p 330.40p 845664
03/12/2020 316.40p 328.00p 314.00p 326.80p 1040488
02/12/2020 316.40p 324.00p 313.40p 318.20p 935691
01/12/2020 320.00p 321.80p 310.80p 312.00p 1497790
30/11/2020 327.20p 332.88p 319.80p 319.80p 1176263
27/11/2020 320.40p 329.40p 318.60p 329.40p 1283203
26/11/2020 323.20p 327.40p 322.80p 324.80p 501945
25/11/2020 327.20p 329.00p 323.00p 324.20p 609605
24/11/2020 336.40p 336.40p 326.60p 327.20p 978465
23/11/2020 335.40p 336.40p 327.00p 331.80p 553929
20/11/2020 336.60p 337.00p 330.40p 333.20p 682776
19/11/2020 330.00p 341.00p 329.80p 335.00p 741601
18/11/2020 325.00p 333.20p 325.00p 332.80p 518754
17/11/2020 330.00p 333.22p 326.80p 330.00p 650716
16/11/2020 322.40p 330.00p 322.40p 328.60p 674461
13/11/2020 325.00p 330.00p 322.60p 327.40p 562248
12/11/2020 329.60p 333.00p 325.40p 327.20p 792253
10/11/2020 329.80p 330.00p 317.20p 320.40p 1335501
09/11/2020 340.00p 340.00p 322.60p 331.20p 2673777
06/11/2020 338.80p 338.80p 327.20p 331.60p 867593
05/11/2020 328.40p 336.80p 323.00p 331.60p 970416
04/11/2020 340.00p 341.00p 324.00p 326.00p 1427992
03/11/2020 335.60p 339.80p 330.80p 334.80p 679089
02/11/2020 338.80p 338.80p 325.28p 332.40p 834382
30/10/2020 337.80p 338.20p 330.00p 331.40p 583670
29/10/2020 344.00p 344.00p 336.60p 337.80p 1317328
28/10/2020 340.40p 342.60p 334.00p 338.40p 739942
27/10/2020 333.20p 341.60p 330.20p 341.60p 830072
26/10/2020 314.00p 332.00p 314.00p 329.60p 1046697
23/10/2020 325.60p 326.40p 314.52p 318.20p 1018076
22/10/2020 333.40p 334.40p 323.70p 324.00p 389975
21/10/2020 343.80p 344.60p 329.60p 331.40p 559189
20/10/2020 339.60p 343.40p 336.20p 338.60p 632014
19/10/2020 335.80p 344.40p 335.80p 339.20p 658897
16/10/2020 348.60p 352.40p 335.60p 337.40p 1217597
15/10/2020 374.00p 374.20p 318.80p 340.00p 3718150
14/10/2020 368.00p 378.80p 366.00p 372.00p 1261588
13/10/2020 366.60p 369.40p 357.00p 367.60p 467380
12/10/2020 376.80p 376.80p 366.00p 366.20p 584488
09/10/2020 370.20p 372.80p 368.00p 369.20p 469318
08/10/2020 371.60p 377.20p 368.00p 368.00p 738252
07/10/2020 375.00p 376.40p 369.80p 371.80p 734538
06/10/2020 373.60p 375.80p 369.60p 371.80p 556881
05/10/2020 367.80p 378.40p 367.80p 372.40p 490456
02/10/2020 360.80p 372.00p 360.80p 372.00p 470409
01/10/2020 367.40p 369.40p 361.00p 364.40p 492636
30/09/2020 364.80p 370.40p 364.80p 365.00p 781250
29/09/2020 370.40p 373.80p 366.00p 368.00p 816472
28/09/2020 368.00p 378.94p 365.20p 370.00p 917981
25/09/2020 360.00p 366.80p 359.00p 365.20p 814134
24/09/2020 350.00p 364.80p 350.00p 360.00p 1044142
23/09/2020 350.60p 355.80p 347.40p 354.60p 1072072
22/09/2020 350.80p 351.60p 344.12p 347.20p 855577
21/09/2020 345.00p 345.80p 338.80p 345.40p 858213
18/09/2020 342.00p 347.57p 341.80p 341.80p 1462841
17/09/2020 342.00p 346.40p 340.34p 345.60p 465672
16/09/2020 344.00p 348.20p 340.40p 344.40p 573204
15/09/2020 351.40p 351.86p 342.60p 344.60p 724258
14/09/2020 353.00p 353.00p 341.40p 348.80p 1173112
11/09/2020 357.80p 357.80p 347.60p 347.60p 951871
10/09/2020 349.40p 354.40p 348.20p 353.00p 940457
09/09/2020 345.00p 351.40p 343.40p 346.60p 1455122
08/09/2020 348.60p 350.60p 339.40p 348.80p 447565
07/09/2020 339.00p 349.20p 336.20p 347.80p 277536
04/09/2020 343.40p 351.60p 338.00p 339.80p 575746
03/09/2020 345.00p 353.40p 341.80p 349.00p 883934
02/09/2020 342.20p 349.00p 337.20p 347.00p 1036439

*Close Price adjusted for both dividends and splits