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
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
25/03/2020 277.10p 290.50p 268.00p 271.90p 2290686
24/03/2020 283.00p 284.09p 273.60p 278.10p 2113171
23/03/2020 263.20p 281.50p 261.80p 275.70p 3354644
20/03/2020 270.00p 292.40p 269.70p 271.50p 2968793
19/03/2020 275.00p 294.00p 259.70p 273.60p 2880749
18/03/2020 274.30p 295.30p 269.20p 282.00p 2316043
17/03/2020 278.90p 283.70p 264.20p 277.40p 2046753
16/03/2020 285.80p 292.40p 260.00p 274.90p 2469192
13/03/2020 312.00p 312.00p 288.00p 291.70p 1916402
12/03/2020 326.00p 327.00p 291.60p 305.00p 2416272
11/03/2020 311.20p 325.20p 308.80p 324.50p 3382388
10/03/2020 290.20p 309.30p 290.00p 308.50p 3813106
09/03/2020 283.90p 286.90p 264.40p 284.70p 2724922
06/03/2020 288.30p 295.20p 277.20p 284.00p 1245808
05/03/2020 308.00p 308.20p 286.30p 290.00p 2018462
04/03/2020 306.20p 311.80p 301.90p 305.00p 1273843
03/03/2020 307.80p 312.40p 305.50p 308.50p 1029617
02/03/2020 298.90p 305.60p 290.10p 303.90p 2088062
28/02/2020 290.80p 297.70p 281.20p 296.00p 2471073
27/02/2020 312.90p 312.90p 295.10p 297.40p 1195795
26/02/2020 310.70p 314.50p 300.70p 313.90p 1101967
25/02/2020 318.40p 325.10p 307.40p 310.10p 1220842
24/02/2020 320.50p 320.50p 311.80p 319.10p 980086
21/02/2020 324.90p 328.30p 319.50p 322.60p 504228
20/02/2020 323.90p 328.50p 320.20p 326.30p 841948
19/02/2020 324.70p 324.70p 320.10p 323.40p 602003
18/02/2020 309.60p 323.40p 309.60p 321.00p 605350
17/02/2020 315.00p 319.70p 313.20p 318.70p 788750
14/02/2020 313.00p 314.60p 309.80p 314.00p 923837
13/02/2020 314.00p 330.00p 304.60p 311.10p 1652666
12/02/2020 302.80p 307.80p 298.00p 307.00p 671375
11/02/2020 293.90p 302.50p 293.90p 298.70p 1067378
10/02/2020 307.30p 307.30p 297.70p 301.00p 646369
07/02/2020 307.70p 310.60p 298.90p 298.90p 621470
06/02/2020 310.00p 312.70p 304.20p 306.60p 893805
05/02/2020 300.00p 327.20p 300.00p 310.00p 1867553
04/02/2020 310.20p 317.90p 297.20p 297.20p 1778395
03/02/2020 306.40p 316.70p 306.40p 312.00p 1037494
31/01/2020 311.80p 318.80p 308.00p 308.90p 2744855
30/01/2020 296.00p 310.40p 296.00p 307.40p 1203408
29/01/2020 298.10p 302.60p 295.20p 302.60p 818443
28/01/2020 291.50p 297.10p 290.50p 297.00p 679503
27/01/2020 303.60p 303.60p 287.90p 292.60p 1249283
24/01/2020 302.60p 302.60p 296.80p 297.70p 657636
23/01/2020 299.80p 304.92p 295.40p 296.20p 498017
22/01/2020 296.00p 299.40p 295.58p 298.20p 817669
21/01/2020 299.90p 301.82p 296.30p 297.00p 776611
20/01/2020 305.00p 306.50p 299.50p 300.20p 881997
17/01/2020 300.90p 306.22p 298.00p 303.70p 653755
16/01/2020 306.00p 306.00p 295.60p 300.00p 1652865
15/01/2020 302.90p 305.90p 298.90p 298.90p 1056785
14/01/2020 309.90p 310.02p 300.60p 303.50p 1371047
13/01/2020 303.00p 307.50p 303.00p 306.30p 533790
10/01/2020 306.20p 313.22p 303.00p 303.30p 817568
09/01/2020 315.90p 318.40p 310.10p 310.10p 713412
08/01/2020 311.40p 314.20p 308.10p 312.50p 706591
07/01/2020 322.60p 324.40p 312.20p 312.20p 780347
06/01/2020 326.00p 329.80p 322.10p 322.60p 852708
03/01/2020 322.50p 328.20p 322.50p 326.40p 827045
02/01/2020 319.80p 327.54p 319.80p 325.30p 979969
31/12/2019 314.60p 322.60p 314.60p 320.20p 335620
30/12/2019 324.00p 325.34p 313.90p 316.30p 611069
27/12/2019 325.00p 328.00p 320.42p 325.20p 624855
24/12/2019 317.10p 326.00p 317.10p 323.00p 351646
23/12/2019 318.00p 325.90p 317.30p 320.60p 966186
20/12/2019 322.00p 322.60p 316.40p 320.40p 1398249
19/12/2019 315.70p 322.40p 313.19p 321.90p 1356496
18/12/2019 310.00p 315.30p 309.10p 315.30p 1514995
17/12/2019 311.00p 315.40p 306.90p 311.90p 1511618
16/12/2019 310.00p 315.60p 305.60p 313.60p 1866819
13/12/2019 315.00p 335.90p 305.90p 305.90p 3144978
12/12/2019 305.40p 305.40p 297.90p 300.90p 930829
11/12/2019 297.30p 301.20p 296.76p 300.00p 1223050
10/12/2019 303.60p 308.00p 297.20p 300.10p 1531970
09/12/2019 308.10p 309.70p 304.80p 306.00p 1290775
06/12/2019 303.60p 307.70p 303.40p 306.90p 1505165
05/12/2019 301.00p 303.70p 298.10p 303.70p 973673
04/12/2019 298.20p 303.00p 297.90p 298.10p 1025810
03/12/2019 302.30p 304.60p 299.60p 300.00p 941137
02/12/2019 310.00p 313.90p 298.10p 301.00p 1054884
29/11/2019 305.10p 313.40p 305.10p 309.80p 1079166
28/11/2019 304.20p 309.00p 302.54p 309.00p 1079039
27/11/2019 297.10p 304.60p 297.10p 304.00p 1207896
26/11/2019 292.00p 298.80p 292.00p 298.30p 1186169
25/11/2019 293.50p 297.00p 293.10p 295.00p 1394646
22/11/2019 299.10p 302.40p 294.40p 295.00p 2127581
21/11/2019 298.30p 302.20p 288.70p 302.20p 3556385
20/11/2019 304.70p 305.50p 292.00p 299.00p 1698670

*Close Price adjusted for both dividends and splits