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
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
21/07/2015 269.00p 269.00p 265.33p 266.50p 1080567
20/07/2015 261.17p 267.83p 260.95p 267.83p 537141
17/07/2015 260.50p 263.33p 259.67p 260.17p 1683117
16/07/2015 260.00p 262.00p 257.83p 261.00p 609207
15/07/2015 260.83p 260.83p 257.59p 260.33p 398001
14/07/2015 263.00p 263.20p 256.00p 259.83p 484164
13/07/2015 261.50p 263.17p 260.17p 263.17p 427062
10/07/2015 260.17p 260.68p 254.67p 259.00p 394980
09/07/2015 256.83p 257.33p 254.50p 257.33p 361755
08/07/2015 258.33p 259.67p 254.17p 254.67p 497193
07/07/2015 261.50p 261.50p 258.33p 259.17p 375711
06/07/2015 257.50p 259.83p 257.33p 258.50p 254841
03/07/2015 263.00p 264.00p 259.17p 260.00p 285444
02/07/2015 263.83p 266.17p 262.00p 263.33p 464493
01/07/2015 260.17p 266.33p 260.17p 259.00p 833772
30/06/2015 253.33p 259.33p 252.66p 259.00p 1099458
29/06/2015 256.33p 257.63p 252.00p 255.67p 536391
26/06/2015 261.17p 263.17p 260.33p 261.50p 311007
25/06/2015 259.50p 263.33p 258.00p 263.33p 828390
24/06/2015 260.83p 262.21p 258.83p 260.00p 414480
23/06/2015 263.17p 264.17p 261.45p 262.17p 454833
22/06/2015 263.00p 265.33p 260.67p 262.50p 325752
19/06/2015 261.83p 264.31p 260.50p 260.67p 1331601
18/06/2015 256.50p 260.50p 253.67p 260.50p 744843
17/06/2015 260.83p 262.00p 257.00p 258.17p 554376
16/06/2015 263.33p 264.33p 260.00p 262.00p 1065633
15/06/2015 265.17p 267.00p 262.50p 264.33p 617001
12/06/2015 271.00p 272.13p 263.83p 266.17p 521841
11/06/2015 269.83p 273.67p 269.50p 272.00p 675024
10/06/2015 266.00p 269.83p 264.00p 269.33p 2415717
09/06/2015 262.17p 267.00p 262.17p 265.50p 588516
08/06/2015 266.17p 267.83p 262.50p 264.33p 401187
05/06/2015 267.67p 267.67p 262.17p 264.00p 577188
04/06/2015 278.17p 278.83p 267.67p 268.33p 886923
03/06/2015 271.33p 283.33p 271.33p 278.33p 3043869
02/06/2015 273.33p 276.50p 269.00p 272.17p 1024653
01/06/2015 267.50p 275.00p 265.57p 273.17p 562875
29/05/2015 266.33p 267.83p 264.50p 265.17p 807423
28/05/2015 267.33p 271.17p 266.00p 266.67p 357585
27/05/2015 263.17p 269.67p 263.17p 268.33p 467040
26/05/2015 266.33p 266.67p 263.14p 264.50p 471222
22/05/2015 268.00p 271.00p 267.50p 267.50p 410583
21/05/2015 268.50p 271.33p 266.21p 269.67p 269934
20/05/2015 270.83p 276.17p 268.67p 269.00p 422235
19/05/2015 267.67p 270.33p 267.00p 270.17p 383622
18/05/2015 267.83p 271.17p 266.50p 266.83p 360435
15/05/2015 265.83p 269.50p 264.83p 269.17p 1108140
14/05/2015 261.33p 266.67p 261.00p 263.33p 572175
13/05/2015 264.17p 266.67p 259.83p 263.50p 415668
12/05/2015 263.33p 266.79p 257.67p 262.00p 858720
11/05/2015 267.33p 267.50p 261.83p 265.50p 777768
08/05/2015 263.50p 270.83p 263.50p 266.00p 1686150
07/05/2015 261.67p 262.17p 251.00p 256.67p 1412796
06/05/2015 265.83p 267.33p 260.00p 261.00p 840102
05/05/2015 264.50p 267.67p 261.50p 264.50p 1124283
01/05/2015 263.00p 264.17p 258.33p 261.50p 1103688
30/04/2015 268.67p 270.17p 261.00p 263.17p 1197570
29/04/2015 275.83p 277.83p 269.00p 269.00p 1245420
28/04/2015 272.83p 281.17p 271.45p 276.67p 1549194
27/04/2015 272.00p 276.00p 268.00p 272.33p 541470
24/04/2015 269.33p 271.83p 268.67p 270.83p 736821
23/04/2015 266.17p 271.00p 264.83p 271.00p 580584
22/04/2015 269.00p 270.33p 266.33p 267.67p 514740
21/04/2015 267.00p 269.33p 265.65p 268.83p 674268
20/04/2015 266.17p 267.67p 263.00p 265.67p 823206
17/04/2015 266.67p 268.33p 262.67p 264.33p 596184
16/04/2015 270.33p 270.33p 263.83p 266.00p 784515
15/04/2015 273.17p 273.33p 269.33p 269.50p 1746429
14/04/2015 269.83p 275.67p 269.83p 270.83p 944580
13/04/2015 276.00p 276.00p 269.83p 271.50p 1213038
10/04/2015 272.83p 275.17p 269.50p 274.83p 939537
09/04/2015 266.67p 272.33p 266.67p 272.33p 585570
08/04/2015 267.00p 267.83p 265.33p 266.67p 834507
07/04/2015 266.67p 267.17p 263.83p 266.17p 2248635
02/04/2015 264.83p 267.50p 263.66p 264.67p 1036143
01/04/2015 258.33p 265.00p 256.50p 263.67p 1345299
31/03/2015 261.00p 262.50p 257.17p 258.50p 857817
30/03/2015 258.67p 264.17p 257.83p 259.33p 742743
27/03/2015 257.17p 262.50p 256.33p 256.33p 1003944
26/03/2015 258.50p 259.33p 252.17p 258.17p 785541
25/03/2015 259.00p 262.50p 258.17p 258.67p 539508
24/03/2015 263.00p 267.17p 257.00p 257.50p 1515411
23/03/2015 264.67p 268.03p 261.00p 262.83p 801414
20/03/2015 266.33p 267.50p 264.50p 266.00p 1265766
19/03/2015 262.67p 265.33p 259.19p 264.67p 781479
18/03/2015 259.83p 261.00p 257.00p 260.00p 3314307
17/03/2015 258.67p 260.50p 257.83p 258.33p 463653
16/03/2015 261.33p 264.67p 257.17p 260.00p 802092
13/03/2015 260.00p 262.33p 257.17p 260.17p 2012520
12/03/2015 260.00p 260.00p 255.33p 258.17p 1625958
11/03/2015 249.00p 261.17p 248.83p 258.33p 2878035
10/03/2015 247.83p 247.83p 242.58p 244.00p 629154
09/03/2015 251.17p 251.17p 244.83p 245.67p 524181
06/03/2015 251.00p 251.67p 249.08p 249.50p 1068849
05/03/2015 253.33p 253.33p 244.92p 251.00p 791913
04/03/2015 247.33p 251.00p 243.50p 250.50p 2117991
03/03/2015 248.50p 249.17p 244.33p 244.33p 3117099

*Close Price adjusted for both dividends and splits