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
04/03/2015 247.33p 251.00p 243.50p 250.50p 2117991
03/03/2015 248.50p 249.17p 244.33p 244.33p 3117099
02/03/2015 240.67p 247.67p 240.67p 247.00p 1306602
27/02/2015 246.67p 246.67p 238.67p 240.83p 993105
26/02/2015 235.00p 250.33p 235.00p 243.33p 2862513
25/02/2015 227.83p 232.17p 227.02p 230.83p 583245
24/02/2015 231.33p 232.00p 227.50p 231.33p 336666
23/02/2015 228.67p 230.50p 225.50p 230.33p 650316
20/02/2015 225.83p 230.83p 223.56p 228.33p 5212314
19/02/2015 223.50p 226.17p 222.67p 223.67p 666201
18/02/2015 224.67p 225.83p 221.83p 225.17p 468075
17/02/2015 226.33p 226.33p 220.00p 224.50p 904686
16/02/2015 224.17p 225.67p 222.00p 223.33p 488916
13/02/2015 225.83p 228.17p 224.50p 224.83p 782130
12/02/2015 220.83p 226.50p 220.83p 225.67p 636918
11/02/2015 223.33p 224.28p 219.50p 222.83p 641550
10/02/2015 218.50p 222.50p 218.17p 221.83p 528939
09/02/2015 222.67p 222.67p 217.50p 220.17p 456693
06/02/2015 221.50p 222.67p 217.83p 222.67p 3426159
05/02/2015 220.33p 223.00p 219.00p 221.67p 848979
04/02/2015 224.00p 225.17p 220.67p 222.83p 392808
03/02/2015 225.00p 227.50p 224.50p 225.17p 343935
02/02/2015 224.50p 226.67p 223.17p 225.83p 1034058
30/01/2015 224.33p 226.50p 223.17p 224.67p 621369
29/01/2015 221.50p 224.67p 220.17p 224.67p 671718
28/01/2015 223.67p 226.00p 220.00p 220.83p 652608
27/01/2015 221.67p 225.17p 221.17p 223.33p 1542003
26/01/2015 222.83p 223.50p 219.00p 221.00p 3942396
23/01/2015 223.33p 225.51p 220.67p 222.00p 1609008
22/01/2015 225.67p 226.17p 219.67p 222.50p 3278211
21/01/2015 227.83p 228.19p 223.33p 225.50p 1650054
20/01/2015 231.50p 234.67p 230.17p 232.83p 1090587
19/01/2015 228.00p 230.50p 226.67p 229.50p 483039
16/01/2015 228.83p 228.83p 223.00p 226.50p 1818606
15/01/2015 229.17p 230.33p 222.50p 226.17p 3235935
14/01/2015 234.83p 235.83p 229.33p 231.67p 882741
13/01/2015 233.33p 237.33p 233.00p 234.00p 793812
12/01/2015 230.50p 235.33p 229.03p 234.50p 3238866
09/01/2015 231.67p 231.67p 227.33p 228.33p 477021
08/01/2015 231.67p 232.17p 229.00p 231.67p 464610
07/01/2015 226.33p 230.83p 226.33p 228.33p 352923
06/01/2015 233.17p 234.50p 225.33p 226.33p 913881
05/01/2015 234.50p 236.67p 232.33p 233.83p 336336
02/01/2015 234.83p 236.33p 232.50p 233.17p 477843
31/12/2014 230.83p 234.17p 229.33p 234.17p 142431
30/12/2014 231.83p 233.67p 231.33p 233.00p 179235
29/12/2014 233.00p 234.83p 229.67p 232.33p 464967
24/12/2014 230.33p 233.33p 230.17p 233.33p 53514
23/12/2014 232.67p 234.00p 229.00p 231.17p 350460
22/12/2014 228.33p 233.50p 227.17p 233.00p 450087
19/12/2014 227.67p 229.00p 226.07p 227.67p 778863
18/12/2014 220.67p 228.67p 220.34p 228.33p 2382120
17/12/2014 220.00p 220.33p 217.13p 220.00p 633480
16/12/2014 219.33p 219.50p 216.00p 219.50p 942780
15/12/2014 221.00p 223.50p 219.50p 220.00p 580758
12/12/2014 221.83p 224.00p 220.70p 221.83p 479289
11/12/2014 226.17p 227.67p 222.17p 222.83p 502704
10/12/2014 226.50p 228.94p 226.22p 226.83p 631227
09/12/2014 231.17p 231.17p 225.50p 226.17p 764244
08/12/2014 233.00p 233.00p 231.00p 231.67p 676098
05/12/2014 233.50p 234.77p 232.00p 232.83p 2011275
04/12/2014 227.33p 231.50p 226.16p 231.50p 1949109
03/12/2014 230.33p 231.50p 225.33p 225.33p 1474497
02/12/2014 230.33p 232.33p 228.41p 230.33p 1374753
01/12/2014 229.00p 233.33p 228.33p 229.00p 1578225
28/11/2014 229.50p 232.55p 227.55p 231.67p 952782
27/11/2014 225.50p 230.67p 225.00p 228.83p 477339
26/11/2014 225.00p 228.50p 223.96p 225.67p 517971
25/11/2014 221.67p 227.67p 221.08p 225.67p 1649145
24/11/2014 219.00p 221.83p 218.67p 221.00p 918777
21/11/2014 223.50p 225.67p 219.83p 220.67p 1540311
20/11/2014 220.17p 224.57p 220.17p 223.50p 661305
19/11/2014 221.50p 222.67p 219.83p 220.00p 910890
18/11/2014 219.00p 221.33p 219.00p 221.17p 1643664
17/11/2014 218.00p 219.50p 216.00p 218.17p 1185201
14/11/2014 217.33p 220.17p 216.22p 219.33p 821556
13/11/2014 213.83p 217.50p 213.83p 217.00p 1461399
12/11/2014 217.00p 217.00p 214.17p 215.00p 635769
11/11/2014 211.67p 216.67p 210.17p 216.67p 1108059
10/11/2014 209.67p 210.87p 208.01p 210.83p 1214916
07/11/2014 213.50p 213.50p 209.83p 210.50p 1310376
06/11/2014 214.50p 216.50p 211.67p 212.00p 1642545
05/11/2014 212.67p 215.29p 212.50p 213.33p 1932636
04/11/2014 213.67p 214.00p 210.83p 213.33p 1884030
03/11/2014 212.17p 215.17p 211.67p 213.00p 697290
31/10/2014 211.83p 212.33p 207.50p 211.83p 1910205
30/10/2014 210.83p 211.33p 208.07p 209.67p 878355
29/10/2014 210.33p 211.67p 207.50p 210.50p 680259
28/10/2014 205.00p 209.00p 205.00p 207.17p 1040895
27/10/2014 205.83p 208.17p 204.33p 206.00p 1496709
24/10/2014 200.17p 204.33p 197.26p 203.50p 2264502
23/10/2014 197.50p 201.67p 195.33p 200.50p 1109085
22/10/2014 196.17p 200.00p 195.50p 197.33p 893613
21/10/2014 195.33p 197.00p 193.37p 196.50p 796182
20/10/2014 196.67p 197.33p 193.33p 194.83p 528699
17/10/2014 196.33p 199.00p 196.00p 196.33p 815994
16/10/2014 193.50p 197.17p 192.67p 195.67p 2843010
15/10/2014 192.83p 194.38p 190.33p 192.83p 3046080
14/10/2014 191.33p 192.83p 188.67p 191.83p 1005900
13/10/2014 193.00p 194.83p 189.79p 190.67p 731949
10/10/2014 188.67p 196.00p 188.33p 194.00p 1172235
09/10/2014 190.50p 192.50p 189.83p 190.00p 1020651
08/10/2014 188.67p 190.67p 186.33p 189.67p 756528
07/10/2014 188.33p 190.00p 185.50p 189.33p 830991
06/10/2014 188.00p 191.33p 187.92p 188.67p 756111
03/10/2014 193.67p 193.67p 186.83p 187.83p 1907631
02/10/2014 193.33p 194.67p 191.50p 191.67p 4359996
01/10/2014 189.83p 192.17p 188.33p 189.83p 4201305
30/09/2014 193.33p 194.00p 188.67p 189.33p 1155105
29/09/2014 194.33p 194.72p 192.33p 193.00p 1029297
26/09/2014 196.83p 197.67p 192.00p 192.83p 1192671
25/09/2014 194.67p 198.00p 194.67p 197.00p 4720980
24/09/2014 194.67p 197.50p 193.83p 196.33p 391131
23/09/2014 194.83p 195.33p 193.67p 194.17p 1820469
22/09/2014 194.50p 197.33p 194.50p 195.33p 682368
19/09/2014 198.17p 199.67p 192.97p 196.00p 1064094
18/09/2014 193.67p 197.33p 192.83p 196.33p 1352160
17/09/2014 195.00p 196.00p 194.00p 195.17p 330663
16/09/2014 193.00p 195.83p 192.67p 194.33p 1754010
15/09/2014 195.67p 196.17p 192.67p 193.67p 548148
12/09/2014 196.67p 199.00p 195.83p 196.50p 465144
11/09/2014 196.33p 198.83p 194.83p 196.33p 1085430
10/09/2014 195.00p 198.67p 194.33p 194.67p 950130
09/09/2014 197.50p 198.33p 196.00p 196.83p 391899
08/09/2014 198.33p 198.67p 195.67p 198.00p 343752
05/09/2014 200.00p 201.33p 198.00p 198.00p 901761
04/09/2014 198.00p 198.83p 196.83p 198.33p 392235
03/09/2014 197.67p 199.35p 196.00p 197.67p 1121010
02/09/2014 199.67p 200.08p 197.00p 197.67p 354558
01/09/2014 197.50p 200.50p 197.50p 198.83p 573021
29/08/2014 196.33p 198.13p 196.15p 197.33p 1763667
28/08/2014 195.17p 195.83p 192.85p 195.83p 720687
27/08/2014 195.33p 196.67p 193.50p 195.00p 922428
26/08/2014 198.00p 199.17p 194.83p 194.83p 485811
22/08/2014 196.67p 199.00p 196.00p 197.33p 873933
21/08/2014 195.00p 197.67p 193.67p 196.17p 623409
20/08/2014 198.67p 198.67p 190.67p 193.83p 1613985
19/08/2014 196.67p 199.80p 196.50p 199.50p 612000
18/08/2014 196.33p 196.67p 194.48p 196.50p 1237146
15/08/2014 194.17p 196.67p 192.67p 194.67p 539532
14/08/2014 193.17p 197.00p 191.33p 194.83p 965217
13/08/2014 190.83p 193.07p 188.00p 192.33p 541191
12/08/2014 189.00p 192.00p 188.37p 191.33p 797778
11/08/2014 188.67p 192.33p 186.90p 192.00p 668826
08/08/2014 185.83p 188.67p 183.00p 187.33p 690471
07/08/2014 186.67p 190.00p 183.38p 187.17p 1683615
06/08/2014 180.50p 183.67p 178.60p 183.33p 1417737
05/08/2014 181.33p 185.00p 181.33p 184.17p 547173
04/08/2014 185.00p 185.00p 180.33p 181.83p 415074
01/08/2014 183.83p 184.00p 181.17p 184.00p 1455678
31/07/2014 178.67p 183.33p 178.67p 182.33p 1009833
30/07/2014 183.67p 184.37p 178.67p 179.00p 969909
29/07/2014 181.67p 184.67p 180.67p 182.50p 885489
28/07/2014 184.17p 184.17p 179.83p 180.83p 330465
25/07/2014 183.00p 184.33p 180.17p 181.00p 1492503
24/07/2014 184.33p 185.33p 181.67p 182.50p 766098
23/07/2014 181.17p 186.17p 180.50p 184.50p 761004
22/07/2014 179.33p 181.67p 178.00p 180.83p 633372
21/07/2014 180.33p 180.50p 178.33p 179.17p 556860
18/07/2014 179.17p 181.33p 178.17p 180.50p 556542
17/07/2014 176.33p 181.00p 176.17p 180.50p 613248
16/07/2014 178.00p 178.33p 175.33p 177.50p 2260056
15/07/2014 172.17p 178.50p 172.17p 177.50p 1604829
14/07/2014 171.67p 173.50p 170.67p 172.50p 671937
11/07/2014 170.17p 172.17p 169.00p 170.83p 547740
10/07/2014 169.67p 171.50p 167.67p 170.00p 836535
09/07/2014 168.00p 170.17p 166.83p 170.17p 639906
08/07/2014 171.00p 173.64p 165.57p 168.00p 4683246
07/07/2014 175.33p 176.35p 172.00p 172.33p 641136
04/07/2014 177.17p 178.17p 175.33p 176.33p 421074
03/07/2014 179.17p 179.17p 175.67p 176.33p 833802
02/07/2014 177.83p 179.00p 177.33p 177.33p 646548
01/07/2014 174.33p 178.50p 173.83p 178.33p 1666164
30/06/2014 175.00p 176.33p 173.33p 174.67p 968025
27/06/2014 174.33p 177.83p 174.00p 174.83p 469656
26/06/2014 173.83p 175.33p 171.50p 175.33p 928305
25/06/2014 176.67p 177.17p 171.00p 173.67p 1715490
24/06/2014 177.33p 178.83p 175.33p 176.67p 1684563
23/06/2014 181.50p 183.83p 177.93p 178.83p 384522
20/06/2014 183.50p 184.83p 178.50p 182.67p 1708707
19/06/2014 179.83p 185.67p 178.67p 183.00p 1750641
18/06/2014 178.50p 178.83p 175.88p 178.83p 1071012
17/06/2014 181.00p 181.84p 176.83p 177.67p 991239
16/06/2014 181.00p 181.68p 178.50p 180.83p 1035201
13/06/2014 184.67p 185.67p 181.00p 181.00p 580851
12/06/2014 185.50p 188.17p 183.22p 185.67p 444741
11/06/2014 187.00p 187.75p 184.00p 184.67p 862044
10/06/2014 181.67p 188.67p 181.67p 186.67p 661851
09/06/2014 183.67p 185.00p 181.83p 183.00p 722340
06/06/2014 182.33p 183.66p 181.33p 183.00p 514215
05/06/2014 182.67p 184.83p 179.83p 181.67p 1246794
04/06/2014 189.17p 189.17p 183.50p 184.83p 461997
03/06/2014 190.17p 190.70p 187.00p 187.50p 810837
02/06/2014 188.33p 190.67p 188.33p 189.83p 1273026
30/05/2014 184.67p 188.29p 183.67p 187.50p 1946379
29/05/2014 178.83p 185.50p 177.17p 184.67p 2504940
28/05/2014 176.33p 179.50p 175.17p 177.17p 1017240
27/05/2014 177.00p 181.85p 175.17p 175.83p 1028967
23/05/2014 178.33p 180.63p 177.00p 178.00p 1108950
22/05/2014 177.67p 181.17p 175.00p 179.67p 1231443

*Close Price adjusted for both dividends and splits