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
30/11/2017 323.40p 326.36p 322.20p 325.40p 1458451
29/11/2017 322.10p 326.10p 318.90p 323.00p 1939147
28/11/2017 323.10p 323.80p 319.20p 322.40p 1413753
27/11/2017 327.70p 329.50p 321.10p 322.20p 1598911
24/11/2017 330.50p 330.50p 326.00p 328.10p 447143
23/11/2017 328.70p 331.50p 327.20p 329.60p 1202734
22/11/2017 331.90p 332.70p 328.50p 330.00p 798619
21/11/2017 328.60p 332.90p 325.20p 331.90p 904488
20/11/2017 323.80p 327.80p 321.70p 327.60p 1075259
17/11/2017 321.90p 327.60p 320.60p 323.20p 1745068
16/11/2017 324.50p 329.90p 324.00p 325.00p 2125095
15/11/2017 323.10p 325.40p 319.00p 324.30p 1573924
14/11/2017 322.00p 326.50p 319.29p 323.10p 1670544
13/11/2017 329.20p 331.40p 319.50p 320.40p 2546849
10/11/2017 333.60p 334.60p 325.00p 328.20p 1905895
09/11/2017 335.30p 340.64p 331.70p 332.00p 1511999
08/11/2017 339.30p 342.00p 334.30p 334.60p 1452139
07/11/2017 345.00p 345.00p 339.30p 339.30p 1839416
06/11/2017 338.50p 344.70p 338.30p 344.00p 1605839
03/11/2017 335.10p 339.00p 333.01p 338.00p 1544802
02/11/2017 333.60p 336.10p 332.00p 333.50p 1980077
01/11/2017 337.50p 340.50p 334.70p 334.70p 2212684
31/10/2017 338.30p 338.80p 335.37p 335.70p 1785980
30/10/2017 339.60p 340.30p 334.40p 336.00p 2193267
27/10/2017 337.00p 342.20p 335.90p 339.60p 1333738
26/10/2017 334.30p 339.20p 332.20p 338.30p 1422619
25/10/2017 329.00p 337.40p 328.80p 335.00p 1803717
24/10/2017 330.50p 331.19p 326.20p 329.00p 1309310
23/10/2017 330.10p 331.55p 328.00p 330.00p 3627630
20/10/2017 327.60p 329.00p 325.30p 329.00p 2091742
19/10/2017 325.10p 328.70p 322.00p 325.30p 1572679
18/10/2017 324.60p 326.80p 323.70p 325.00p 2635201
17/10/2017 330.80p 331.26p 323.10p 323.10p 4439774
16/10/2017 336.70p 338.10p 329.60p 329.60p 2317961
13/10/2017 337.90p 344.30p 337.90p 339.00p 2168544
12/10/2017 337.70p 341.40p 336.20p 339.50p 2200793
11/10/2017 330.00p 337.40p 329.30p 337.30p 3051902
10/10/2017 337.00p 346.90p 326.80p 329.40p 6073015
09/10/2017 310.50p 313.80p 302.40p 302.40p 3169682
06/10/2017 312.30p 317.10p 311.70p 312.30p 1348604
05/10/2017 307.10p 313.00p 307.10p 312.70p 1379743
04/10/2017 306.90p 308.70p 305.40p 306.10p 1205014
03/10/2017 304.30p 308.90p 303.20p 306.90p 1588121
02/10/2017 311.40p 315.90p 304.70p 305.40p 2699050
29/09/2017 304.50p 310.60p 303.20p 310.20p 2018130
28/09/2017 304.00p 308.50p 299.80p 304.50p 1898491
27/09/2017 307.60p 308.00p 298.70p 304.40p 2557565
26/09/2017 307.50p 309.60p 302.00p 307.50p 2358065
25/09/2017 299.70p 310.40p 298.20p 308.30p 2220813
22/09/2017 294.50p 300.20p 292.10p 300.20p 1445443
21/09/2017 292.20p 294.40p 288.10p 294.40p 1999261
20/09/2017 279.00p 293.10p 277.50p 293.10p 3745197
19/09/2017 267.50p 276.30p 266.60p 275.10p 2533091
18/09/2017 269.20p 270.70p 267.40p 268.10p 2326843
15/09/2017 269.00p 270.60p 267.00p 270.60p 4572744
14/09/2017 267.60p 272.60p 267.60p 268.90p 1891380
13/09/2017 267.70p 269.40p 266.70p 267.10p 1888886
12/09/2017 269.50p 272.20p 267.30p 267.90p 1335255
11/09/2017 270.70p 272.40p 269.80p 270.40p 1507724
08/09/2017 270.10p 270.90p 265.80p 270.50p 1755630
07/09/2017 270.80p 271.80p 268.90p 270.40p 1401847
06/09/2017 269.40p 271.40p 269.00p 271.00p 1993143
05/09/2017 272.70p 275.90p 270.20p 270.20p 1408583
04/09/2017 272.50p 276.00p 270.20p 271.60p 1165491
01/09/2017 271.20p 273.20p 270.40p 272.20p 1357747
31/08/2017 267.90p 271.20p 267.80p 270.40p 2173835
30/08/2017 269.10p 271.90p 267.30p 268.10p 2164056
29/08/2017 265.00p 270.00p 264.00p 268.50p 5188041
25/08/2017 269.20p 269.30p 264.80p 266.00p 2318659
24/08/2017 268.20p 270.10p 266.90p 268.20p 1572854
23/08/2017 269.80p 270.90p 267.90p 269.50p 1677646
22/08/2017 269.30p 270.50p 268.60p 270.00p 1673318
21/08/2017 269.00p 269.20p 266.40p 269.20p 1004300
18/08/2017 271.20p 272.90p 267.60p 268.50p 1550693
17/08/2017 272.90p 275.40p 269.70p 273.10p 1074686
16/08/2017 272.00p 274.90p 272.00p 273.00p 1390290
15/08/2017 273.00p 273.30p 269.90p 271.60p 1513405
14/08/2017 274.30p 275.30p 270.50p 272.00p 1758237
11/08/2017 276.30p 280.10p 265.80p 272.00p 5827885
10/08/2017 279.20p 281.80p 277.00p 280.30p 2989941
09/08/2017 275.10p 278.90p 272.90p 278.50p 2371053
08/08/2017 275.70p 277.50p 274.50p 276.00p 2623783
07/08/2017 278.60p 279.60p 273.40p 276.00p 6956267
04/08/2017 261.80p 274.50p 261.80p 273.50p 2366113
03/08/2017 265.60p 267.50p 262.00p 263.40p 2582524
02/08/2017 264.80p 266.60p 263.10p 265.70p 1940381
01/08/2017 267.70p 268.10p 263.60p 266.00p 1678204
31/07/2017 266.20p 268.90p 260.00p 266.40p 3510260
28/07/2017 270.20p 271.40p 265.00p 267.30p 2631139
27/07/2017 270.40p 275.40p 269.50p 270.00p 2547289
26/07/2017 264.20p 274.80p 260.70p 270.40p 4336541
25/07/2017 283.80p 283.80p 255.80p 263.70p 8433175
24/07/2017 281.90p 281.90p 275.40p 279.20p 1878829
21/07/2017 281.60p 282.70p 276.00p 281.00p 1632743
20/07/2017 280.60p 281.30p 277.30p 280.80p 1984485
19/07/2017 285.90p 286.40p 277.90p 280.00p 1756403
18/07/2017 282.00p 285.10p 279.50p 284.20p 2146266
17/07/2017 275.50p 281.40p 274.30p 281.40p 2108244
14/07/2017 273.60p 275.90p 270.70p 275.00p 1114405
13/07/2017 275.60p 275.60p 270.20p 273.50p 2039318
12/07/2017 268.90p 275.10p 263.00p 274.50p 3794794
11/07/2017 266.60p 267.60p 263.20p 267.60p 2966824
10/07/2017 271.40p 272.70p 265.70p 266.50p 1774266
07/07/2017 265.60p 272.90p 264.50p 272.80p 2196988
06/07/2017 271.00p 272.20p 264.50p 268.40p 2599158
05/07/2017 281.60p 282.80p 269.80p 270.90p 3295587
04/07/2017 283.20p 286.60p 281.30p 283.00p 1521730
03/07/2017 294.20p 295.60p 282.90p 283.60p 1393740
30/06/2017 286.50p 295.40p 286.30p 293.90p 1731418
29/06/2017 287.40p 287.80p 283.90p 286.60p 1403026
28/06/2017 285.00p 288.70p 283.90p 287.20p 1568041
27/06/2017 289.30p 291.40p 283.80p 285.60p 2197445
26/06/2017 284.80p 291.40p 282.70p 289.80p 2039326
23/06/2017 290.00p 290.00p 264.30p 282.60p 5783777
22/06/2017 287.80p 292.80p 285.80p 290.70p 1952635
21/06/2017 293.40p 293.40p 284.60p 287.80p 3370678
20/06/2017 311.90p 311.90p 291.00p 295.00p 5593683
19/06/2017 325.20p 325.60p 315.50p 315.50p 1377612
16/06/2017 316.00p 324.70p 315.60p 323.70p 3874611
15/06/2017 326.00p 326.40p 308.60p 315.20p 3534167
14/06/2017 323.40p 328.80p 319.20p 326.90p 2051693
13/06/2017 315.80p 323.90p 314.50p 323.60p 1977897
12/06/2017 319.10p 320.40p 314.00p 315.50p 1358645
09/06/2017 319.70p 320.50p 312.40p 319.80p 1910537
08/06/2017 316.60p 320.00p 315.50p 320.00p 1627791
07/06/2017 307.90p 316.70p 305.60p 316.70p 2658418
06/06/2017 312.40p 313.10p 306.40p 307.20p 2822006
05/06/2017 319.90p 325.00p 312.50p 312.50p 1169862
02/06/2017 322.00p 325.01p 319.87p 321.60p 1908662
01/06/2017 318.60p 322.00p 316.50p 321.40p 1389260
31/05/2017 316.10p 319.00p 315.23p 317.00p 2088750
30/05/2017 316.20p 316.90p 312.80p 316.20p 1884374
26/05/2017 311.20p 315.00p 311.20p 314.70p 1244770
25/05/2017 312.30p 314.52p 309.30p 311.20p 1697954
24/05/2017 317.80p 318.80p 311.10p 312.00p 2858001
23/05/2017 317.60p 320.50p 316.10p 316.70p 1960280
22/05/2017 319.10p 321.66p 317.90p 318.60p 2905039
19/05/2017 318.10p 319.70p 315.90p 318.80p 4115844
18/05/2017 314.30p 319.20p 314.30p 317.70p 2652562
17/05/2017 312.00p 316.80p 310.70p 316.80p 2170680
16/05/2017 311.00p 312.50p 304.76p 312.00p 3656630
15/05/2017 316.20p 316.74p 310.17p 311.50p 1816836
12/05/2017 315.40p 316.60p 313.20p 315.80p 1493384
11/05/2017 319.10p 321.90p 314.90p 315.80p 2574421
10/05/2017 322.40p 324.70p 319.93p 321.10p 3502011
09/05/2017 325.90p 326.60p 323.70p 323.90p 1572915
08/05/2017 323.20p 325.70p 320.80p 323.40p 4995165
05/05/2017 332.00p 333.80p 319.70p 321.20p 4680193
04/05/2017 333.20p 333.40p 328.60p 331.50p 1446112
03/05/2017 333.50p 334.72p 330.62p 332.00p 1241718
02/05/2017 331.50p 335.27p 330.40p 335.00p 1404580
28/04/2017 331.50p 331.70p 329.20p 330.50p 1678860
27/04/2017 331.20p 331.20p 328.10p 331.10p 2010167
26/04/2017 327.20p 331.50p 324.40p 331.10p 5937747
25/04/2017 330.60p 331.72p 326.02p 328.30p 1145569
24/04/2017 332.90p 332.90p 326.40p 330.70p 2231835
21/04/2017 328.80p 334.07p 323.10p 326.30p 4211042
20/04/2017 323.90p 323.90p 320.50p 322.00p 2792693
19/04/2017 323.10p 326.77p 320.60p 322.20p 2570291
18/04/2017 326.00p 327.80p 320.70p 322.40p 3584486
13/04/2017 323.10p 326.40p 321.80p 325.00p 2561986
12/04/2017 316.70p 323.50p 314.70p 322.70p 3888902
11/04/2017 312.40p 318.10p 309.90p 315.70p 4067753
10/04/2017 312.10p 312.90p 309.30p 312.00p 2831387
07/04/2017 310.10p 311.60p 305.60p 311.00p 2628096
06/04/2017 306.00p 309.27p 304.30p 308.60p 2163585
05/04/2017 305.40p 307.53p 299.16p 306.00p 4513601
04/04/2017 312.60p 312.60p 305.00p 305.70p 1803018
03/04/2017 308.90p 309.90p 305.60p 307.70p 2495686
31/03/2017 309.90p 310.90p 304.70p 308.80p 2992835
30/03/2017 310.00p 311.40p 307.10p 310.10p 3093960
29/03/2017 311.70p 313.10p 304.40p 309.50p 5015757
28/03/2017 318.90p 319.70p 310.10p 313.10p 3990519
27/03/2017 316.80p 319.70p 314.00p 318.20p 4479022
24/03/2017 324.20p 325.52p 317.00p 318.30p 3859253
23/03/2017 323.30p 326.90p 319.20p 324.20p 2315300
22/03/2017 325.10p 327.02p 322.90p 324.70p 3229560
21/03/2017 338.30p 339.70p 328.30p 328.30p 4910960
20/03/2017 333.00p 339.34p 333.00p 338.30p 3221773
17/03/2017 328.10p 333.45p 321.90p 333.00p 3647393
16/03/2017 322.70p 327.90p 320.50p 325.40p 3729109
15/03/2017 325.40p 326.34p 317.90p 324.70p 4160877
14/03/2017 332.00p 336.57p 322.30p 325.30p 9619703
13/03/2017 338.40p 339.30p 328.70p 331.60p 6768881
10/03/2017 343.30p 347.25p 325.50p 346.60p 7307131
09/03/2017 368.00p 368.00p 322.55p 342.00p 16223745
08/03/2017 384.40p 394.70p 383.20p 394.00p 2739832
07/03/2017 393.80p 393.80p 385.00p 385.80p 3566666
06/03/2017 390.30p 392.20p 388.20p 392.20p 1746276
03/03/2017 390.10p 392.50p 387.10p 390.50p 2353548
02/03/2017 380.60p 389.90p 380.60p 389.80p 1740803
01/03/2017 385.40p 389.30p 381.20p 387.50p 1974454
28/02/2017 388.80p 388.80p 379.00p 384.00p 2693832
27/02/2017 388.30p 388.30p 384.30p 387.50p 1134987
24/02/2017 381.40p 387.80p 380.50p 384.60p 1096049
23/02/2017 382.00p 386.40p 378.30p 381.40p 1201194
22/02/2017 380.70p 381.60p 378.20p 379.30p 705671
21/02/2017 382.00p 382.00p 378.70p 379.20p 431857
20/02/2017 378.90p 381.20p 378.00p 380.90p 592256
17/02/2017 377.10p 384.10p 377.10p 380.30p 799729

*Close Price adjusted for both dividends and splits