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
13/02/2019 246.70p 250.51p 246.10p 247.00p 2950441
12/02/2019 248.20p 250.50p 245.50p 247.10p 2208016
11/02/2019 249.60p 250.60p 246.60p 248.10p 1548610
08/02/2019 254.20p 257.70p 248.00p 248.40p 1468851
07/02/2019 255.50p 256.84p 249.40p 251.90p 1151199
06/02/2019 257.30p 260.00p 255.10p 256.80p 2139186
05/02/2019 259.70p 259.70p 256.40p 257.20p 1334897
04/02/2019 260.50p 262.20p 253.40p 258.00p 2309462
01/02/2019 265.60p 270.10p 260.10p 261.70p 934540
31/01/2019 264.70p 271.97p 264.40p 264.80p 2754622
30/01/2019 251.30p 266.60p 251.30p 265.00p 2918285
29/01/2019 262.30p 262.30p 244.14p 250.10p 5895821
28/01/2019 280.00p 284.60p 273.90p 273.90p 2015142
25/01/2019 277.50p 285.80p 277.50p 280.00p 2068082
24/01/2019 277.20p 283.50p 276.69p 280.40p 1117667
23/01/2019 275.90p 281.80p 275.90p 278.60p 1341614
22/01/2019 281.50p 281.50p 277.00p 278.00p 1866278
21/01/2019 278.40p 281.10p 276.70p 280.60p 827998
18/01/2019 274.20p 279.80p 274.20p 278.30p 1685381
17/01/2019 273.30p 275.10p 271.50p 273.60p 820576
16/01/2019 268.80p 276.20p 268.80p 275.90p 1450318
15/01/2019 261.90p 270.70p 261.30p 270.70p 1717011
14/01/2019 265.20p 269.10p 263.00p 263.30p 1557880
11/01/2019 257.80p 269.00p 254.40p 264.70p 2201306
10/01/2019 253.00p 258.70p 252.50p 254.50p 1520497
09/01/2019 249.00p 252.20p 248.00p 250.50p 1187929
08/01/2019 249.40p 251.90p 247.40p 248.00p 1206994
07/01/2019 245.40p 248.60p 241.10p 248.60p 1264509
04/01/2019 238.70p 244.30p 237.31p 242.00p 1213066
03/01/2019 234.80p 236.10p 233.80p 235.90p 1492245
02/01/2019 234.20p 239.80p 230.20p 234.80p 1334605
31/12/2018 235.00p 236.90p 232.10p 233.10p 158866
28/12/2018 229.40p 233.20p 227.00p 233.20p 892895
27/12/2018 227.90p 230.70p 224.80p 225.80p 703289
24/12/2018 227.40p 230.70p 227.00p 230.70p 289212
21/12/2018 226.40p 230.70p 226.40p 230.10p 1522099
20/12/2018 224.10p 229.30p 220.00p 226.70p 1857005
19/12/2018 228.80p 229.30p 225.50p 225.60p 2162207
18/12/2018 231.80p 231.80p 224.90p 228.90p 2693262
17/12/2018 237.60p 237.60p 230.50p 233.00p 1615622
14/12/2018 240.50p 240.50p 234.80p 238.40p 1271568
13/12/2018 243.10p 247.70p 241.70p 242.60p 832676
12/12/2018 244.60p 246.70p 240.40p 245.00p 1366291
11/12/2018 240.90p 248.80p 238.30p 244.20p 1656023
10/12/2018 247.90p 251.40p 237.00p 237.00p 2561673
07/12/2018 258.80p 261.60p 256.60p 257.50p 724697
06/12/2018 259.80p 259.80p 255.00p 257.90p 1105981
05/12/2018 256.90p 265.00p 254.50p 261.60p 1327028
04/12/2018 254.50p 266.00p 254.50p 258.30p 1391506
03/12/2018 262.70p 262.70p 258.70p 260.70p 1310291
30/11/2018 257.80p 258.60p 254.76p 257.20p 1519033
29/11/2018 266.60p 267.00p 255.00p 259.50p 1850558
28/11/2018 270.50p 271.20p 263.56p 266.00p 1243243
27/11/2018 268.50p 271.50p 265.40p 271.40p 1864658
26/11/2018 268.10p 272.70p 268.10p 270.00p 1495842
23/11/2018 267.40p 270.00p 266.90p 267.00p 971619
22/11/2018 268.50p 270.20p 263.10p 268.60p 1106583
21/11/2018 263.90p 269.70p 263.80p 268.50p 1729952
20/11/2018 269.00p 271.20p 263.55p 265.00p 1650692
19/11/2018 271.30p 272.00p 267.80p 270.40p 1325370
16/11/2018 272.90p 276.90p 268.80p 271.60p 2107037
15/11/2018 283.80p 285.90p 272.40p 273.70p 2524083
14/11/2018 283.00p 287.50p 282.08p 284.00p 855298
13/11/2018 277.00p 284.80p 276.60p 284.00p 947947
12/11/2018 297.50p 297.50p 277.60p 277.60p 1720967
09/11/2018 296.00p 301.05p 295.70p 296.90p 4623639
08/11/2018 293.40p 297.20p 290.40p 297.20p 1711333
07/11/2018 290.70p 292.70p 288.10p 292.00p 1349748
06/11/2018 284.60p 290.00p 281.80p 288.40p 1361051
05/11/2018 290.50p 293.90p 281.90p 281.90p 1214272
02/11/2018 291.80p 294.94p 291.30p 292.40p 1654915
01/11/2018 277.60p 293.00p 277.60p 289.30p 2119724
31/10/2018 277.30p 283.60p 277.30p 283.30p 1903608
30/10/2018 278.10p 278.70p 273.20p 275.70p 1698599
29/10/2018 270.70p 278.90p 269.80p 276.60p 1495764
26/10/2018 262.00p 270.40p 262.00p 269.70p 1985130
25/10/2018 255.40p 264.90p 254.00p 264.90p 1096727
24/10/2018 256.80p 260.30p 253.20p 258.30p 991575
23/10/2018 255.60p 257.63p 253.50p 254.20p 1629875
22/10/2018 266.50p 268.30p 257.80p 257.90p 1336413
19/10/2018 274.50p 274.50p 261.20p 266.70p 3194842
18/10/2018 273.00p 285.90p 267.20p 274.90p 4223200
17/10/2018 264.30p 265.00p 259.44p 260.70p 2476623
16/10/2018 266.30p 269.30p 262.70p 264.00p 1846507
15/10/2018 262.70p 268.20p 261.30p 265.40p 1459419
12/10/2018 268.00p 269.50p 262.10p 263.80p 1579046
11/10/2018 262.30p 268.30p 261.77p 265.70p 2654473
10/10/2018 265.50p 271.00p 265.20p 267.00p 1009633
09/10/2018 268.30p 270.20p 264.76p 268.90p 1660876
08/10/2018 270.00p 271.70p 266.00p 268.50p 1419769
05/10/2018 269.60p 271.30p 265.80p 271.30p 1297313
04/10/2018 273.30p 277.60p 265.00p 269.70p 1630445
03/10/2018 277.80p 277.80p 273.30p 273.70p 739400
02/10/2018 280.40p 280.40p 275.60p 275.60p 693513
01/10/2018 279.90p 284.20p 277.20p 281.10p 2018803
28/09/2018 284.30p 284.30p 279.40p 279.40p 1153744
27/09/2018 283.70p 284.20p 280.00p 282.70p 1398316
26/09/2018 277.80p 283.30p 277.80p 282.80p 747857
25/09/2018 278.50p 280.00p 276.40p 278.50p 842304
24/09/2018 277.60p 281.40p 276.10p 276.80p 810143
21/09/2018 275.70p 279.70p 274.80p 276.90p 1789516
20/09/2018 280.70p 280.70p 275.40p 275.50p 975037
19/09/2018 280.50p 283.40p 278.40p 278.40p 1039016
18/09/2018 280.00p 282.10p 276.90p 281.00p 907101
17/09/2018 283.90p 285.00p 279.80p 280.00p 1234865
14/09/2018 282.60p 282.60p 280.40p 281.00p 985901
13/09/2018 287.50p 287.50p 277.60p 281.00p 1355364
12/09/2018 284.20p 289.60p 283.70p 288.40p 1616542
11/09/2018 284.00p 286.10p 283.10p 285.30p 926902
10/09/2018 287.80p 288.60p 284.10p 285.00p 959168
07/09/2018 284.70p 287.60p 279.90p 287.10p 1344622
06/09/2018 287.70p 290.90p 284.60p 284.70p 1320783
05/09/2018 288.90p 291.70p 288.00p 289.50p 2949805
04/09/2018 292.60p 295.10p 289.90p 290.20p 1694229
03/09/2018 289.80p 296.90p 289.76p 294.50p 1137138
31/08/2018 290.20p 292.20p 284.10p 291.00p 2019012
30/08/2018 290.90p 292.90p 286.80p 290.40p 1150349
29/08/2018 295.00p 295.00p 287.00p 288.00p 897727
28/08/2018 293.60p 293.75p 289.60p 290.50p 1471778
24/08/2018 291.00p 292.40p 287.60p 290.50p 1515621
23/08/2018 289.70p 294.40p 287.90p 292.40p 1389454
22/08/2018 286.40p 289.70p 283.40p 287.80p 1581891
21/08/2018 285.60p 291.40p 285.60p 288.80p 2475261
20/08/2018 288.70p 290.00p 285.20p 288.50p 1972191
17/08/2018 290.00p 290.00p 283.90p 288.10p 2572833
16/08/2018 280.60p 290.00p 278.70p 290.00p 5047180
15/08/2018 285.10p 285.20p 275.70p 284.00p 2375111
14/08/2018 290.20p 296.88p 281.50p 281.50p 1642969
13/08/2018 294.80p 297.60p 287.30p 290.00p 1797398
10/08/2018 301.30p 301.30p 295.00p 297.10p 2651122
09/08/2018 298.30p 305.20p 296.10p 302.70p 3930523
08/08/2018 289.80p 298.90p 284.50p 298.30p 6386986
07/08/2018 311.00p 312.20p 280.00p 287.20p 11495085
06/08/2018 317.60p 324.70p 317.30p 318.00p 1946864
03/08/2018 315.60p 319.70p 313.00p 319.70p 1198806
02/08/2018 312.70p 317.90p 311.40p 314.90p 2226852
01/08/2018 317.10p 317.60p 312.30p 313.70p 3355443
31/07/2018 320.20p 320.80p 314.60p 315.40p 4657519
30/07/2018 326.80p 331.10p 316.28p 321.20p 2734636
27/07/2018 327.40p 329.70p 325.70p 328.70p 757543
26/07/2018 329.80p 333.11p 325.20p 327.00p 1110959
25/07/2018 345.10p 347.00p 329.89p 331.10p 1707229
24/07/2018 351.10p 352.80p 345.50p 345.80p 1428016
23/07/2018 347.80p 354.40p 345.60p 350.60p 950603
20/07/2018 349.50p 351.20p 347.30p 349.00p 1300344
19/07/2018 356.00p 356.00p 345.50p 348.80p 1380054
18/07/2018 359.50p 360.40p 356.10p 356.40p 1008917
17/07/2018 354.60p 358.10p 353.00p 357.70p 500983
16/07/2018 353.70p 359.10p 352.00p 354.00p 1009239
13/07/2018 357.40p 360.40p 350.40p 353.00p 1062442
12/07/2018 349.50p 355.60p 345.20p 354.70p 1287128
11/07/2018 350.00p 351.40p 345.40p 350.50p 1089461
10/07/2018 347.70p 352.70p 346.54p 352.70p 1044015
09/07/2018 338.00p 346.00p 338.00p 346.00p 2133743
06/07/2018 338.90p 339.60p 336.29p 339.10p 1371218
05/07/2018 340.50p 344.60p 337.80p 337.80p 1312610
04/07/2018 345.00p 347.90p 339.80p 340.00p 969326
03/07/2018 343.90p 346.26p 341.85p 344.20p 1400908
02/07/2018 344.90p 347.60p 341.20p 343.50p 5343656
29/06/2018 347.30p 349.90p 345.60p 346.90p 1842645
28/06/2018 348.70p 351.60p 339.94p 346.00p 1860339
27/06/2018 348.00p 354.28p 347.00p 349.90p 1888066
26/06/2018 351.00p 351.00p 346.10p 347.50p 1162837
25/06/2018 350.20p 353.30p 347.50p 348.80p 1103245
22/06/2018 343.80p 350.50p 339.90p 350.00p 3018364
21/06/2018 346.30p 354.10p 339.80p 342.30p 2097593
20/06/2018 340.60p 345.20p 340.20p 343.90p 2691098
19/06/2018 343.70p 345.00p 336.50p 340.20p 5433382
18/06/2018 341.50p 349.30p 340.80p 345.80p 2913638
15/06/2018 352.30p 352.30p 342.40p 343.40p 2505182
14/06/2018 349.30p 353.40p 346.02p 352.50p 4604385
13/06/2018 361.90p 361.90p 349.90p 351.70p 2479112
12/06/2018 379.00p 379.00p 359.80p 361.40p 3590807
11/06/2018 387.20p 388.40p 383.10p 385.30p 2037879
08/06/2018 383.10p 388.80p 381.90p 385.60p 897039
07/06/2018 383.90p 390.00p 380.40p 386.90p 1543025
06/06/2018 381.00p 383.20p 378.80p 383.20p 6418632
05/06/2018 379.60p 381.20p 378.23p 379.90p 1225500
04/06/2018 380.50p 382.40p 376.80p 379.80p 1020135
01/06/2018 380.00p 383.30p 376.40p 379.00p 1242054
31/05/2018 381.20p 383.40p 379.30p 380.00p 1538112
30/05/2018 379.30p 382.90p 376.50p 380.00p 872571
29/05/2018 381.10p 382.00p 375.30p 378.50p 2689908
25/05/2018 379.50p 384.68p 375.89p 382.10p 1144549
24/05/2018 379.50p 382.07p 376.70p 378.00p 1114771
23/05/2018 374.60p 380.80p 374.60p 379.60p 1322093
22/05/2018 373.70p 379.20p 373.70p 375.90p 1042094
21/05/2018 369.20p 374.30p 368.00p 373.00p 904089
18/05/2018 371.50p 373.60p 366.20p 368.50p 2964276
17/05/2018 369.10p 375.60p 366.70p 372.10p 1163888
16/05/2018 367.30p 373.30p 363.70p 370.00p 1374590
15/05/2018 367.70p 367.70p 362.70p 365.00p 1513277
14/05/2018 365.10p 371.70p 365.00p 367.50p 1793260
11/05/2018 365.00p 370.00p 361.60p 363.90p 1807048
10/05/2018 364.70p 369.30p 363.10p 365.40p 1190248
09/05/2018 364.90p 367.70p 362.00p 362.70p 1802651
08/05/2018 363.50p 365.80p 359.80p 364.00p 1841688
04/05/2018 368.50p 371.28p 363.80p 363.80p 1401638
03/05/2018 368.00p 370.20p 366.50p 367.20p 2630092
02/05/2018 366.30p 370.80p 365.40p 369.70p 1007361

*Close Price adjusted for both dividends and splits