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
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
16/02/2017 377.50p 380.00p 375.70p 379.40p 865776
15/02/2017 378.00p 380.20p 373.70p 377.10p 1372691
14/02/2017 370.50p 377.70p 370.50p 376.10p 1240776
13/02/2017 374.50p 377.40p 370.00p 371.80p 1288655
10/02/2017 375.00p 377.30p 372.90p 376.00p 865709
09/02/2017 368.60p 373.70p 368.60p 373.00p 1428866
08/02/2017 372.00p 376.20p 368.50p 370.70p 1073328
07/02/2017 364.70p 374.00p 364.70p 369.90p 1063139
06/02/2017 371.60p 372.80p 366.10p 366.20p 827517
03/02/2017 369.20p 372.90p 368.40p 372.40p 1345107
02/02/2017 361.00p 368.80p 361.00p 367.70p 1638142
01/02/2017 363.60p 366.20p 361.40p 361.90p 1525822
31/01/2017 363.20p 365.70p 360.60p 362.30p 1243273
30/01/2017 366.50p 367.65p 358.40p 363.90p 1953626
27/01/2017 362.20p 367.50p 361.18p 366.70p 793963
26/01/2017 361.80p 363.40p 359.50p 362.10p 776762
25/01/2017 370.30p 375.00p 360.80p 362.00p 1545529
24/01/2017 375.10p 376.80p 371.40p 374.60p 784851
23/01/2017 374.30p 379.20p 374.10p 377.00p 623940
20/01/2017 377.40p 378.40p 374.30p 374.30p 621005
19/01/2017 380.00p 381.70p 377.10p 377.40p 690936
18/01/2017 378.20p 383.13p 377.20p 380.40p 928459
17/01/2017 380.00p 380.13p 375.60p 377.70p 1290152
16/01/2017 375.70p 381.10p 375.70p 377.90p 1133088
13/01/2017 377.40p 380.80p 376.06p 379.80p 3149315
12/01/2017 378.00p 381.20p 371.69p 377.80p 1390640
11/01/2017 376.60p 382.70p 370.11p 379.50p 1365131
10/01/2017 377.80p 383.70p 374.40p 378.10p 1892222
09/01/2017 371.20p 380.90p 370.40p 378.90p 1510892
06/01/2017 366.50p 373.90p 366.50p 372.40p 1629771
05/01/2017 360.60p 367.70p 360.39p 366.50p 1021830
04/01/2017 364.40p 366.50p 359.93p 360.40p 806846
03/01/2017 362.80p 366.20p 359.70p 364.40p 1405667
30/12/2016 355.40p 361.97p 355.40p 360.80p 321425
29/12/2016 357.50p 360.30p 356.00p 357.80p 426902
28/12/2016 358.00p 360.70p 355.60p 359.50p 921936
23/12/2016 358.20p 359.80p 352.67p 356.80p 216058
22/12/2016 355.30p 357.90p 352.00p 357.70p 954326
21/12/2016 351.50p 356.41p 350.00p 353.10p 3558250
20/12/2016 358.50p 360.60p 352.20p 352.80p 1405308
19/12/2016 353.50p 360.00p 352.60p 359.10p 806014
16/12/2016 350.00p 356.20p 349.10p 355.30p 3153930
15/12/2016 347.40p 355.60p 347.30p 352.00p 3364895
14/12/2016 352.30p 352.30p 347.00p 349.60p 2826011
13/12/2016 349.70p 355.70p 347.70p 353.40p 803360
12/12/2016 353.00p 353.80p 347.10p 348.00p 860474
09/12/2016 350.10p 355.30p 350.10p 353.00p 813357
08/12/2016 351.80p 352.60p 345.50p 351.90p 1334724
07/12/2016 347.50p 350.60p 343.00p 349.90p 1142506
06/12/2016 346.30p 351.46p 345.90p 348.50p 801930
05/12/2016 348.30p 351.20p 346.10p 348.00p 1128101
02/12/2016 350.80p 351.48p 344.00p 347.30p 1039592
01/12/2016 351.10p 352.50p 346.50p 351.00p 1444517
30/11/2016 355.00p 355.40p 347.60p 350.00p 2501238
29/11/2016 354.60p 361.13p 352.60p 355.50p 2412512
28/11/2016 345.90p 363.30p 344.80p 353.20p 2696236
25/11/2016 345.20p 354.20p 339.90p 346.90p 1469018
24/11/2016 332.40p 351.90p 323.32p 340.50p 2013874
23/11/2016 333.90p 334.50p 328.10p 329.90p 808107
22/11/2016 328.10p 332.40p 323.90p 331.50p 1924226
21/11/2016 327.20p 331.82p 322.00p 325.80p 1225093
18/11/2016 331.40p 332.00p 326.20p 329.00p 1481029
17/11/2016 331.00p 332.30p 326.60p 329.30p 1036139
16/11/2016 328.50p 335.50p 328.50p 333.50p 1026341
15/11/2016 327.80p 335.90p 327.80p 330.50p 871594
14/11/2016 331.30p 334.40p 328.30p 328.90p 678819
11/11/2016 336.10p 338.25p 328.10p 331.50p 3281651
10/11/2016 340.80p 344.20p 335.80p 336.30p 1383673
09/11/2016 331.40p 340.40p 328.20p 336.90p 1512991
08/11/2016 335.40p 336.50p 332.20p 336.00p 3296347
07/11/2016 338.40p 338.40p 332.40p 334.40p 711082
04/11/2016 341.70p 341.70p 330.20p 332.80p 800289
03/11/2016 340.40p 344.90p 338.00p 340.90p 1127302
02/11/2016 337.00p 340.30p 335.30p 337.00p 857493
01/11/2016 342.10p 342.70p 336.40p 337.90p 901347
31/10/2016 337.00p 340.70p 335.80p 340.10p 1048229
28/10/2016 334.80p 341.10p 332.30p 339.00p 817965
27/10/2016 336.20p 341.98p 333.90p 338.40p 1018323
26/10/2016 333.50p 336.30p 333.40p 334.80p 1232406
25/10/2016 340.30p 340.30p 335.30p 335.30p 936776
24/10/2016 345.50p 348.02p 337.50p 339.00p 857841
21/10/2016 343.20p 346.00p 341.00p 343.40p 1163398
20/10/2016 343.80p 346.10p 340.90p 342.00p 4083396
19/10/2016 343.00p 344.73p 332.80p 342.00p 1539389
18/10/2016 319.10p 344.10p 318.74p 340.00p 2170759
17/10/2016 328.00p 329.41p 318.10p 319.40p 1707514
14/10/2016 342.80p 342.80p 327.50p 330.40p 7186804
13/10/2016 351.10p 353.08p 338.10p 341.10p 2699296
12/10/2016 376.50p 376.50p 346.43p 353.50p 3029331
11/10/2016 361.40p 375.20p 358.20p 372.70p 1683135
10/10/2016 360.60p 364.00p 359.50p 359.60p 700884
07/10/2016 366.80p 370.10p 360.50p 361.70p 984942
06/10/2016 369.30p 369.70p 364.00p 368.00p 905192
05/10/2016 376.90p 379.29p 367.00p 367.30p 925090
04/10/2016 380.10p 387.80p 377.80p 380.00p 1626975
03/10/2016 371.40p 383.00p 370.75p 376.50p 1687190
30/09/2016 359.10p 375.70p 357.80p 373.50p 1111438

*Close Price adjusted for both dividends and splits