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
28/09/2016 359.50p 366.70p 359.50p 364.90p 664249
27/09/2016 361.50p 361.50p 352.90p 360.50p 620682
26/09/2016 358.30p 360.19p 354.90p 358.20p 1135638
23/09/2016 354.50p 358.50p 352.90p 358.30p 475908
22/09/2016 356.50p 361.50p 354.90p 357.00p 940519
21/09/2016 367.00p 367.70p 355.60p 356.30p 955263
20/09/2016 362.00p 366.00p 361.70p 364.80p 549816
19/09/2016 370.40p 376.26p 361.90p 363.80p 474729
16/09/2016 359.00p 369.60p 358.88p 365.70p 6596584
15/09/2016 355.80p 359.73p 354.30p 359.70p 659766
14/09/2016 360.20p 362.10p 357.00p 357.40p 642422
13/09/2016 358.20p 363.20p 356.60p 360.30p 976224
12/09/2016 357.70p 357.70p 350.00p 355.00p 1711467
09/09/2016 366.10p 370.96p 358.40p 359.20p 681694
08/09/2016 367.40p 373.20p 366.10p 367.70p 1727735
07/09/2016 370.10p 372.30p 366.50p 367.40p 816776
06/09/2016 368.60p 372.80p 367.70p 370.60p 635042
05/09/2016 367.00p 373.60p 366.00p 368.50p 671387
02/09/2016 362.30p 370.40p 360.40p 367.90p 1034183
01/09/2016 358.80p 363.91p 354.06p 362.90p 1061640
31/08/2016 368.70p 370.10p 358.20p 358.80p 913341
30/08/2016 369.60p 373.25p 367.20p 369.80p 1094240
26/08/2016 373.40p 374.40p 369.50p 369.60p 882176
25/08/2016 374.40p 384.50p 374.40p 375.20p 1175389
24/08/2016 366.80p 380.60p 366.00p 377.10p 967392
23/08/2016 370.90p 372.90p 366.90p 368.40p 626315
22/08/2016 369.70p 371.80p 366.00p 370.70p 570384
19/08/2016 365.90p 371.90p 365.90p 370.20p 462810
18/08/2016 369.50p 370.90p 364.00p 367.40p 870821
17/08/2016 373.00p 374.30p 367.85p 368.20p 674972
16/08/2016 375.30p 377.90p 371.90p 372.90p 583450
15/08/2016 376.20p 380.48p 373.60p 377.00p 2047964
12/08/2016 375.90p 378.90p 372.40p 376.00p 1022016
11/08/2016 374.00p 378.20p 370.10p 376.30p 1162367
10/08/2016 375.00p 378.80p 372.30p 373.80p 833610
09/08/2016 383.00p 383.10p 374.60p 378.80p 1012520
08/08/2016 387.70p 387.70p 378.40p 383.50p 932442
05/08/2016 384.70p 387.00p 381.80p 384.30p 1210580
04/08/2016 384.30p 389.30p 371.40p 381.00p 2141560
03/08/2016 387.60p 387.60p 382.10p 386.30p 1383603
02/08/2016 382.80p 393.00p 376.35p 388.00p 1815952
01/08/2016 402.10p 402.10p 389.50p 393.20p 2641864
29/07/2016 395.00p 405.60p 389.60p 396.90p 1972120
28/07/2016 389.90p 393.90p 383.50p 385.90p 1664239
27/07/2016 382.00p 390.00p 377.01p 381.90p 1546769
26/07/2016 380.00p 386.50p 378.30p 380.40p 1001415
25/07/2016 375.50p 385.00p 371.30p 381.30p 1017347
22/07/2016 375.70p 377.32p 371.30p 373.80p 654164
21/07/2016 376.60p 378.30p 370.50p 374.70p 883352
20/07/2016 370.00p 378.60p 370.00p 376.00p 1259450
19/07/2016 364.20p 374.00p 362.20p 370.00p 1118494
18/07/2016 355.20p 366.70p 347.95p 364.30p 779171
15/07/2016 358.70p 359.10p 351.50p 357.60p 1255009
14/07/2016 365.70p 365.70p 354.90p 358.10p 1882109
13/07/2016 367.00p 370.40p 361.30p 362.00p 2832204
12/07/2016 364.00p 376.90p 363.40p 365.90p 2355318
11/07/2016 350.90p 363.90p 343.44p 361.50p 1835767
08/07/2016 336.30p 344.03p 331.90p 344.00p 2050774
07/07/2016 330.70p 339.00p 323.35p 335.00p 1484769
06/07/2016 321.90p 327.60p 313.40p 327.60p 1987656
05/07/2016 320.50p 323.15p 311.30p 321.90p 2960146
04/07/2016 342.90p 342.90p 320.20p 320.80p 1164496
01/07/2016 336.10p 341.35p 325.20p 339.10p 1813399
30/06/2016 322.80p 332.30p 316.60p 332.30p 2949274
29/06/2016 321.70p 328.31p 315.25p 321.50p 3069122
28/06/2016 315.60p 323.50p 308.00p 323.40p 3139795
27/06/2016 330.00p 343.90p 307.00p 307.00p 1471452
24/06/2016 318.83p 341.00p 315.83p 336.67p 1900953
23/06/2016 335.67p 349.67p 335.67p 343.00p 1766115
22/06/2016 348.33p 348.33p 327.67p 336.67p 2035902
21/06/2016 348.00p 349.00p 343.67p 347.33p 651402
20/06/2016 331.67p 349.77p 324.45p 347.67p 2060445
17/06/2016 324.17p 331.50p 322.76p 331.50p 3014346
16/06/2016 336.00p 340.75p 322.00p 322.00p 2024889
15/06/2016 342.00p 342.69p 334.67p 336.67p 1210869
14/06/2016 346.67p 350.00p 335.33p 338.33p 880401
13/06/2016 353.00p 353.33p 344.00p 346.67p 1290423
10/06/2016 367.33p 368.67p 353.00p 354.67p 746748
09/06/2016 363.33p 367.00p 359.67p 366.33p 1314378
08/06/2016 354.00p 369.33p 353.33p 366.00p 1772805
07/06/2016 351.00p 356.00p 350.00p 355.67p 3624651
06/06/2016 351.00p 355.00p 349.03p 353.00p 582843
03/06/2016 351.33p 353.79p 348.67p 352.00p 657594
02/06/2016 346.67p 352.33p 345.00p 351.33p 760803
01/06/2016 350.33p 352.33p 345.67p 347.00p 523344
31/05/2016 350.00p 355.33p 346.67p 351.67p 780813
27/05/2016 349.67p 351.67p 344.33p 350.00p 741258
26/05/2016 352.00p 353.00p 350.00p 351.67p 482184
25/05/2016 352.33p 356.00p 351.00p 352.00p 744564
24/05/2016 352.33p 353.33p 345.65p 351.67p 764751
23/05/2016 344.33p 352.33p 342.67p 350.33p 1012611
20/05/2016 342.67p 347.00p 342.00p 346.00p 747351
19/05/2016 340.33p 341.67p 338.27p 339.33p 547884
18/05/2016 340.33p 342.78p 337.07p 341.67p 760482
17/05/2016 334.67p 343.00p 333.51p 339.33p 1340949
16/05/2016 331.83p 336.33p 331.63p 335.33p 528273
13/05/2016 332.67p 337.67p 330.00p 333.67p 1619460
12/05/2016 326.83p 333.00p 321.00p 332.17p 1374693
11/05/2016 326.83p 327.68p 324.00p 326.00p 919266
10/05/2016 325.50p 327.67p 323.50p 326.00p 929535
09/05/2016 319.83p 325.33p 318.18p 324.83p 1067157
06/05/2016 319.83p 321.67p 315.50p 317.17p 809040
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

*Close Price adjusted for both dividends and splits