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
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
01/09/2020 333.80p 336.80p 328.20p 334.00p 714024
31/08/2020 338.40p 341.00p 332.60p 335.40p 729735
28/08/2020 338.40p 341.00p 332.60p 335.40p 729735
27/08/2020 330.20p 338.00p 328.80p 334.20p 616494
26/08/2020 335.60p 335.61p 329.00p 332.20p 719021
25/08/2020 339.00p 340.80p 325.40p 330.00p 693682
24/08/2020 338.60p 346.00p 334.40p 335.00p 714880
21/08/2020 336.80p 343.20p 336.80p 343.20p 650450
20/08/2020 335.60p 340.40p 332.60p 339.20p 1137975
19/08/2020 335.00p 346.60p 335.00p 342.00p 920442
18/08/2020 329.40p 344.60p 329.40p 344.60p 644503
17/08/2020 334.20p 344.60p 333.00p 336.40p 604300
14/08/2020 351.00p 351.00p 335.41p 339.00p 1351781
13/08/2020 335.00p 358.00p 335.00p 357.60p 937872
12/08/2020 330.60p 341.40p 329.40p 341.20p 1170607
11/08/2020 323.80p 332.00p 310.00p 331.80p 1438191
10/08/2020 337.80p 342.36p 325.00p 325.00p 876381
07/08/2020 333.00p 335.60p 328.80p 334.80p 794084
06/08/2020 331.00p 331.80p 324.00p 330.40p 806109
05/08/2020 327.80p 331.00p 323.40p 330.80p 1283330
04/08/2020 315.20p 328.36p 315.20p 327.60p 583143
03/08/2020 319.20p 323.80p 314.80p 323.80p 413538
31/07/2020 319.60p 324.80p 317.80p 318.60p 642008
30/07/2020 319.80p 322.40p 315.80p 320.20p 1193364
29/07/2020 316.40p 323.60p 316.00p 319.60p 542765
28/07/2020 317.60p 325.20p 315.20p 325.20p 842884
27/07/2020 320.40p 321.00p 314.00p 317.00p 1042782
24/07/2020 310.20p 319.20p 310.20p 319.20p 564349
23/07/2020 314.40p 318.40p 312.00p 317.80p 495199
22/07/2020 312.00p 314.60p 309.00p 313.80p 327775
21/07/2020 313.40p 313.80p 304.80p 312.80p 473929
20/07/2020 309.00p 309.67p 304.76p 307.20p 386028
17/07/2020 311.60p 312.80p 307.20p 308.60p 851196
16/07/2020 303.20p 310.20p 302.80p 309.20p 835983
15/07/2020 305.40p 307.60p 301.74p 305.00p 543710
14/07/2020 297.80p 303.00p 294.00p 302.20p 838496
13/07/2020 304.80p 304.80p 295.80p 298.80p 929970
10/07/2020 295.00p 300.00p 292.60p 298.40p 973596
09/07/2020 309.40p 309.40p 296.00p 296.00p 835208
08/07/2020 311.00p 312.80p 303.00p 305.00p 1104073
07/07/2020 313.00p 315.40p 310.00p 311.40p 735144
06/07/2020 312.40p 318.60p 308.40p 313.60p 1143033
03/07/2020 318.40p 322.40p 315.20p 315.20p 628992
02/07/2020 320.00p 322.40p 316.40p 318.40p 927549
01/07/2020 311.40p 320.80p 305.00p 318.40p 1022593
30/06/2020 303.60p 313.80p 303.60p 310.20p 1214017
29/06/2020 305.00p 311.60p 303.20p 308.00p 1091046
26/06/2020 320.60p 320.60p 307.20p 308.00p 750098
25/06/2020 309.40p 314.00p 306.80p 313.00p 1429858
24/06/2020 313.80p 317.60p 310.00p 310.20p 1333743
23/06/2020 326.00p 326.00p 314.40p 315.40p 1833321
22/06/2020 326.40p 331.80p 319.60p 321.20p 1359884
19/06/2020 325.00p 333.60p 318.00p 327.00p 4209531
18/06/2020 319.00p 334.40p 317.00p 331.40p 2272158
17/06/2020 329.00p 332.00p 300.00p 319.20p 4698468
16/06/2020 342.00p 342.20p 335.20p 339.00p 1213658
15/06/2020 346.00p 346.00p 331.59p 334.00p 866027
12/06/2020 326.60p 343.40p 326.60p 338.00p 1062883
11/06/2020 338.40p 339.40p 330.60p 334.20p 1068808
10/06/2020 338.60p 350.80p 338.60p 340.00p 1096393
09/06/2020 350.60p 353.32p 339.40p 344.80p 944254
08/06/2020 347.60p 356.80p 346.20p 350.20p 839817
05/06/2020 357.80p 362.60p 345.80p 351.00p 2320540
04/06/2020 365.60p 372.80p 357.00p 357.00p 1639591
03/06/2020 360.40p 369.40p 360.40p 367.00p 993137
02/06/2020 365.80p 365.80p 358.20p 360.00p 523482
01/06/2020 360.00p 365.00p 359.60p 360.80p 600070
29/05/2020 353.20p 368.00p 353.20p 359.60p 1961139
28/05/2020 361.40p 368.20p 356.00p 360.00p 883636
27/05/2020 359.40p 362.00p 357.00p 360.00p 1084338
26/05/2020 360.00p 364.60p 357.40p 359.40p 462306
25/05/2020 353.00p 362.40p 353.00p 357.00p 1159849
22/05/2020 353.00p 362.40p 353.00p 357.00p 1159849
21/05/2020 354.40p 363.80p 351.60p 357.40p 1745712
20/05/2020 359.40p 365.00p 356.60p 356.60p 791075
19/05/2020 361.20p 364.00p 357.20p 360.40p 968863
18/05/2020 356.00p 366.40p 351.00p 357.80p 630243
15/05/2020 350.00p 358.80p 349.00p 353.40p 928968
14/05/2020 350.00p 355.80p 348.40p 350.20p 967260
13/05/2020 350.60p 354.20p 347.00p 353.40p 701937
12/05/2020 352.00p 352.20p 345.80p 349.40p 721556
11/05/2020 338.60p 352.00p 338.60p 347.00p 847110
08/05/2020 348.60p 349.80p 342.40p 347.00p 1340432
07/05/2020 348.60p 349.80p 342.40p 347.00p 1340432
06/05/2020 340.80p 348.40p 340.20p 347.60p 736817
05/05/2020 344.00p 350.40p 339.64p 343.00p 1418624
04/05/2020 349.00p 349.00p 341.00p 344.20p 980129
01/05/2020 352.00p 352.60p 338.69p 345.20p 1261220
30/04/2020 344.20p 357.40p 341.60p 344.20p 750894
29/04/2020 332.20p 351.00p 327.20p 349.40p 1091705
28/04/2020 323.80p 332.20p 323.80p 330.40p 575970
27/04/2020 320.00p 329.40p 314.20p 325.00p 1587945
24/04/2020 330.00p 330.00p 318.65p 319.60p 430416
23/04/2020 327.80p 330.00p 322.35p 324.60p 373910
22/04/2020 323.60p 331.80p 322.20p 325.00p 470141
21/04/2020 330.80p 334.50p 325.60p 326.00p 865988
20/04/2020 325.80p 334.00p 316.00p 334.00p 771933
17/04/2020 320.00p 325.80p 311.20p 318.40p 740479
16/04/2020 304.20p 313.00p 295.80p 310.20p 1070167
15/04/2020 308.60p 308.60p 296.00p 297.80p 782217
14/04/2020 297.20p 302.60p 289.60p 301.60p 1573719
09/04/2020 282.20p 299.00p 282.20p 299.00p 1732883
08/04/2020 281.60p 292.60p 281.60p 283.40p 1917146
07/04/2020 292.00p 297.00p 280.00p 283.40p 1474992
06/04/2020 285.40p 293.20p 282.56p 289.00p 652205
03/04/2020 285.80p 291.48p 277.40p 278.80p 846128
02/04/2020 292.00p 292.00p 280.25p 282.80p 601182
01/04/2020 286.00p 299.60p 274.00p 289.00p 2611606
31/03/2020 270.70p 287.60p 268.90p 284.00p 1898127
30/03/2020 274.90p 279.00p 267.00p 268.40p 1243592
27/03/2020 281.80p 290.00p 268.30p 274.90p 1760288
26/03/2020 267.00p 280.00p 263.00p 280.00p 1809076

*Close Price adjusted for both dividends and splits