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
05/05/2016 316.50p 321.23p 315.50p 319.00p 1045296
04/05/2016 311.17p 316.50p 308.83p 316.50p 788220
03/05/2016 303.83p 313.50p 303.83p 311.17p 1061766
29/04/2016 308.00p 311.97p 304.83p 306.17p 1897197
28/04/2016 306.83p 311.91p 300.79p 311.67p 1766082
27/04/2016 307.83p 311.50p 306.33p 308.33p 955635
26/04/2016 312.50p 317.00p 308.61p 309.00p 2064384
25/04/2016 310.50p 314.01p 308.02p 312.50p 854706
22/04/2016 313.33p 315.00p 310.33p 312.00p 1989183
21/04/2016 318.17p 324.83p 308.57p 312.67p 838329
20/04/2016 319.33p 320.83p 313.33p 318.67p 1587213
19/04/2016 327.17p 330.00p 318.83p 320.67p 1024464
18/04/2016 328.83p 332.67p 326.50p 326.50p 628044
15/04/2016 329.83p 331.83p 327.20p 329.67p 771783
14/04/2016 335.67p 337.33p 329.17p 329.83p 1023108
13/04/2016 336.67p 340.67p 336.00p 336.33p 482403
12/04/2016 338.33p 341.00p 335.33p 338.00p 533085
11/04/2016 342.67p 345.19p 339.00p 340.00p 538707
08/04/2016 342.33p 346.00p 341.33p 345.67p 811710
07/04/2016 356.67p 357.00p 343.00p 344.00p 1190160
06/04/2016 340.33p 358.67p 339.00p 356.67p 1297665
05/04/2016 339.00p 341.50p 336.00p 338.67p 663753
04/04/2016 338.33p 343.00p 337.00p 338.67p 746772
01/04/2016 333.00p 339.36p 328.67p 338.00p 1008438
31/03/2016 337.67p 338.67p 332.24p 336.00p 1180209
30/03/2016 341.67p 342.19p 335.33p 338.67p 745521
29/03/2016 336.67p 340.67p 333.33p 339.67p 774456
24/03/2016 343.33p 345.37p 337.00p 337.00p 666441
23/03/2016 341.33p 347.33p 341.33p 344.33p 507903
22/03/2016 337.67p 342.33p 332.67p 340.33p 919908
21/03/2016 340.33p 344.00p 338.13p 340.33p 647418
18/03/2016 337.67p 344.33p 337.00p 340.00p 1697976
17/03/2016 335.00p 342.00p 334.67p 337.67p 1127190
16/03/2016 333.67p 340.67p 331.67p 334.33p 1665549
15/03/2016 332.00p 332.17p 329.00p 331.50p 723186
14/03/2016 333.33p 335.33p 330.17p 331.83p 559572
11/03/2016 331.83p 335.40p 331.17p 333.00p 1177137
10/03/2016 341.00p 341.91p 330.83p 331.83p 2143911
09/03/2016 351.33p 352.67p 343.00p 343.33p 901722
08/03/2016 354.00p 354.33p 347.00p 348.33p 738960
07/03/2016 353.67p 357.67p 352.67p 355.00p 1233462
04/03/2016 350.00p 362.00p 346.33p 352.67p 1493322
03/03/2016 357.33p 369.33p 340.33p 346.00p 1510359
02/03/2016 359.67p 359.67p 347.00p 349.67p 938757
01/03/2016 350.00p 356.33p 347.33p 354.00p 1958253
29/02/2016 345.00p 351.33p 343.87p 349.00p 942483
26/02/2016 355.00p 357.33p 345.67p 347.33p 1315707
25/02/2016 343.67p 352.67p 340.67p 351.67p 1243506
24/02/2016 338.33p 343.33p 337.00p 341.67p 907578
23/02/2016 340.00p 342.67p 334.00p 339.00p 741999
22/02/2016 339.00p 344.67p 336.67p 340.00p 650379
19/02/2016 333.67p 341.00p 333.33p 336.33p 751407
18/02/2016 335.00p 337.00p 331.33p 336.00p 636381
17/02/2016 327.00p 337.67p 323.83p 333.00p 936939
16/02/2016 324.67p 330.67p 321.90p 325.50p 967740
15/02/2016 323.33p 329.51p 323.17p 325.33p 855177
12/02/2016 318.50p 322.17p 312.09p 320.83p 1325397
11/02/2016 314.00p 321.67p 305.33p 318.83p 1778217
10/02/2016 293.83p 318.00p 293.83p 314.00p 2778366
09/02/2016 285.33p 288.17p 279.67p 285.50p 1845174
08/02/2016 298.67p 300.55p 283.67p 285.33p 1260804
05/02/2016 318.50p 318.50p 296.67p 297.00p 2697036
04/02/2016 325.83p 325.83p 314.33p 317.00p 825804
03/02/2016 328.00p 333.13p 319.67p 321.33p 606123
02/02/2016 328.83p 332.33p 325.11p 328.83p 725787
01/02/2016 327.67p 336.00p 323.69p 329.17p 762648
29/01/2016 326.00p 328.17p 321.00p 328.17p 1064685
28/01/2016 324.17p 325.33p 320.67p 321.50p 1319967
27/01/2016 316.33p 323.17p 314.67p 323.17p 1479045
26/01/2016 314.83p 316.17p 309.58p 315.00p 624144
25/01/2016 311.00p 317.17p 307.45p 317.17p 484089
22/01/2016 305.17p 309.50p 304.67p 308.00p 1614804
21/01/2016 306.67p 312.67p 301.00p 302.67p 854712
20/01/2016 314.00p 316.25p 304.17p 306.00p 1078755
19/01/2016 321.67p 323.00p 316.67p 320.17p 563835
18/01/2016 323.17p 326.33p 316.17p 318.00p 574590
15/01/2016 326.17p 328.83p 321.67p 324.50p 1173048
14/01/2016 333.33p 333.49p 318.50p 324.33p 1592733
13/01/2016 337.67p 337.93p 332.90p 333.67p 4335384
12/01/2016 348.67p 348.67p 334.33p 336.00p 1184562
11/01/2016 345.67p 349.33p 342.33p 346.67p 570849
08/01/2016 341.67p 349.67p 341.67p 346.33p 943428
07/01/2016 341.33p 342.33p 336.67p 342.00p 994629
06/01/2016 342.33p 348.67p 337.67p 347.67p 661926
05/01/2016 348.33p 350.05p 340.33p 342.33p 557859
04/01/2016 346.33p 349.00p 341.33p 346.00p 721860
31/12/2015 356.00p 361.07p 350.01p 350.67p 203148
30/12/2015 348.67p 356.67p 345.67p 354.33p 609024
29/12/2015 339.67p 347.67p 338.33p 347.67p 811650
24/12/2015 340.33p 341.33p 338.33p 340.00p 150627
23/12/2015 341.00p 342.00p 336.00p 339.33p 807495
22/12/2015 343.67p 344.67p 337.33p 340.00p 695925
21/12/2015 348.00p 349.33p 342.33p 343.67p 992805
18/12/2015 348.33p 356.00p 343.00p 347.00p 3516672
17/12/2015 335.00p 348.67p 335.00p 348.33p 1837734
16/12/2015 323.50p 335.33p 323.50p 330.00p 2232522
15/12/2015 332.67p 332.67p 318.18p 323.00p 1201758
14/12/2015 333.67p 338.00p 330.33p 332.17p 524841
11/12/2015 340.33p 342.67p 329.83p 331.83p 534444
10/12/2015 334.00p 340.00p 331.14p 339.33p 692847
09/12/2015 341.67p 343.67p 332.67p 335.67p 537138
08/12/2015 345.33p 345.67p 333.33p 340.00p 848949
07/12/2015 340.67p 346.67p 339.00p 343.33p 671358
04/12/2015 341.33p 343.67p 329.00p 338.67p 1080045
03/12/2015 347.33p 352.33p 338.00p 340.33p 986865
02/12/2015 351.00p 355.00p 350.33p 351.67p 392538
01/12/2015 350.33p 355.67p 350.33p 352.33p 673935
30/11/2015 347.67p 350.67p 340.33p 350.33p 555033
27/11/2015 343.00p 349.00p 342.33p 346.00p 528363
26/11/2015 344.67p 345.73p 340.00p 343.67p 274164
25/11/2015 337.00p 346.33p 335.31p 343.00p 749730
24/11/2015 345.67p 345.67p 331.67p 333.67p 1322595
23/11/2015 350.00p 351.52p 344.67p 345.00p 1198092
20/11/2015 357.33p 359.33p 349.33p 349.33p 778911
19/11/2015 361.67p 373.67p 358.67p 358.67p 996276
18/11/2015 363.33p 364.33p 358.33p 364.00p 554388
17/11/2015 361.67p 365.00p 361.00p 364.67p 423216
16/11/2015 351.67p 360.67p 347.67p 360.00p 547893
13/11/2015 361.67p 361.67p 352.67p 355.00p 353880
12/11/2015 363.33p 366.67p 359.67p 363.00p 393324
11/11/2015 352.67p 365.57p 352.67p 365.00p 589386
10/11/2015 356.67p 356.67p 350.00p 354.00p 762648
09/11/2015 352.67p 358.00p 352.00p 355.67p 417342
06/11/2015 354.33p 355.33p 349.33p 354.67p 640146
05/11/2015 350.33p 356.33p 348.33p 355.67p 516144
04/11/2015 355.33p 355.33p 346.67p 351.67p 628335
03/11/2015 360.67p 363.46p 350.67p 353.00p 685284
02/11/2015 359.67p 364.00p 359.33p 361.67p 626064
30/10/2015 362.33p 364.46p 359.33p 363.67p 661617
29/10/2015 358.67p 363.33p 356.61p 362.67p 1376712
28/10/2015 346.67p 359.00p 346.67p 357.00p 883668
27/10/2015 346.67p 350.67p 346.00p 347.33p 418665
26/10/2015 346.67p 349.33p 345.00p 347.67p 459450
23/10/2015 344.33p 347.67p 342.33p 347.33p 509007
22/10/2015 345.33p 346.33p 339.00p 345.00p 482544
21/10/2015 342.00p 348.67p 339.00p 343.67p 1023342
20/10/2015 342.67p 354.33p 339.33p 339.67p 1146213
19/10/2015 331.67p 334.41p 329.33p 334.33p 719439
16/10/2015 341.00p 343.67p 329.17p 330.00p 959055
15/10/2015 333.33p 340.00p 323.67p 337.67p 1814712
14/10/2015 308.83p 354.67p 308.83p 334.00p 4299348
13/10/2015 295.00p 298.67p 293.00p 296.67p 790791
12/10/2015 289.50p 296.00p 288.83p 294.00p 551166
09/10/2015 295.67p 297.83p 289.17p 289.83p 1109748
08/10/2015 294.00p 295.67p 291.00p 293.17p 1681437
07/10/2015 303.50p 303.50p 294.50p 294.50p 553482
06/10/2015 298.00p 303.33p 298.00p 302.67p 555675
05/10/2015 300.67p 302.43p 296.00p 299.00p 514893
02/10/2015 300.33p 301.67p 294.33p 297.17p 477072
01/10/2015 298.17p 301.50p 297.33p 300.00p 553161
30/09/2015 297.33p 300.00p 294.50p 296.00p 709191
29/09/2015 292.50p 295.33p 288.50p 293.50p 591726
28/09/2015 299.50p 299.50p 293.00p 293.50p 428103
25/09/2015 293.67p 300.83p 291.50p 299.83p 675867
24/09/2015 291.33p 295.17p 289.67p 291.00p 360174
23/09/2015 290.17p 293.67p 287.67p 292.00p 386070
22/09/2015 293.17p 293.50p 287.83p 290.00p 402159
21/09/2015 294.33p 297.50p 293.83p 294.00p 316317
18/09/2015 293.83p 295.50p 292.33p 295.50p 673992
17/09/2015 294.00p 296.50p 292.83p 294.50p 726768
16/09/2015 285.33p 294.33p 285.33p 294.33p 1093275
15/09/2015 284.00p 287.33p 282.67p 284.50p 483978
14/09/2015 283.33p 286.67p 283.33p 285.00p 309609
11/09/2015 282.17p 285.67p 279.83p 284.17p 473184
10/09/2015 279.00p 283.67p 279.00p 281.67p 437043
09/09/2015 284.50p 284.50p 280.00p 282.50p 642012
08/09/2015 283.83p 285.50p 277.83p 279.00p 587820
07/09/2015 283.33p 284.67p 280.67p 284.33p 410709
04/09/2015 284.67p 285.32p 276.17p 279.50p 770913
03/09/2015 284.83p 285.33p 281.83p 284.50p 1488432
02/09/2015 287.33p 288.33p 280.00p 281.50p 966984
01/09/2015 283.67p 286.00p 275.67p 285.17p 1053486
28/08/2015 286.67p 288.83p 281.17p 288.50p 1084554
27/08/2015 292.17p 292.17p 282.67p 286.50p 1378461
26/08/2015 292.67p 292.67p 284.00p 286.50p 923199
25/08/2015 292.83p 296.50p 290.17p 293.67p 769362
24/08/2015 297.17p 298.00p 285.50p 289.00p 1318890
21/08/2015 304.00p 307.22p 302.17p 302.17p 829059
20/08/2015 307.17p 310.00p 307.17p 308.17p 367299
19/08/2015 310.00p 310.00p 306.00p 309.00p 718299
18/08/2015 309.00p 311.67p 308.00p 309.00p 433248
17/08/2015 311.83p 312.17p 309.17p 309.83p 1228023
14/08/2015 305.83p 313.50p 305.27p 311.33p 923541
13/08/2015 301.67p 306.50p 300.33p 304.67p 838557
12/08/2015 297.17p 298.56p 293.50p 298.50p 515496
11/08/2015 301.67p 303.52p 297.33p 298.83p 782583
10/08/2015 302.17p 304.33p 300.67p 303.00p 455826
07/08/2015 299.67p 302.33p 298.17p 301.33p 665340
06/08/2015 301.67p 301.83p 298.50p 300.33p 826959
05/08/2015 298.33p 302.35p 295.67p 301.33p 1170729
04/08/2015 297.17p 298.33p 295.17p 296.67p 671565
03/08/2015 295.67p 296.67p 292.67p 296.33p 1305828
31/07/2015 298.00p 301.17p 294.13p 299.17p 1343292
30/07/2015 297.17p 300.67p 294.33p 295.00p 1103694
29/07/2015 290.83p 298.83p 290.83p 297.33p 1233507
28/07/2015 274.33p 301.33p 274.33p 295.83p 3309948
27/07/2015 273.50p 274.50p 267.32p 267.83p 577044
24/07/2015 267.50p 276.00p 266.58p 272.17p 1184505
23/07/2015 265.67p 269.83p 264.83p 266.67p 1281042
22/07/2015 263.83p 268.17p 263.83p 265.83p 689652

*Close Price adjusted for both dividends and splits