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
16/05/2014 173.83p 177.83p 167.83p 171.00p 1742544
15/05/2014 176.00p 176.17p 169.83p 174.00p 1052484
14/05/2014 173.83p 176.00p 173.83p 175.50p 295335
13/05/2014 177.33p 177.33p 172.50p 173.33p 598116
12/05/2014 174.50p 177.50p 173.50p 176.33p 1700238
09/05/2014 173.50p 175.17p 171.83p 173.50p 467892
08/05/2014 170.17p 174.00p 170.17p 173.33p 1164396
07/05/2014 173.00p 173.50p 170.00p 170.83p 785754
06/05/2014 177.17p 177.63p 172.17p 172.83p 455835
02/05/2014 176.33p 177.83p 174.83p 176.83p 446163
01/05/2014 171.33p 175.33p 170.97p 174.83p 428481
30/04/2014 174.00p 174.00p 169.33p 171.33p 985317
29/04/2014 172.67p 174.65p 169.29p 171.00p 734796
28/04/2014 174.17p 176.17p 172.17p 173.33p 413793
25/04/2014 175.33p 177.50p 174.00p 174.67p 552546
24/04/2014 173.50p 177.33p 172.83p 177.17p 2407677
23/04/2014 171.83p 173.50p 169.50p 172.83p 3552414
22/04/2014 174.33p 177.00p 170.50p 172.00p 1260417
17/04/2014 176.67p 177.87p 171.50p 174.33p 1386876
16/04/2014 177.83p 179.00p 177.00p 177.17p 1729875
15/04/2014 178.17p 181.33p 175.67p 176.50p 1304379
14/04/2014 177.83p 179.17p 172.91p 177.50p 1100313
11/04/2014 176.17p 179.50p 172.83p 179.17p 684333
10/04/2014 181.50p 182.25p 177.50p 177.50p 367713
09/04/2014 178.67p 183.17p 177.00p 181.00p 983508
08/04/2014 180.67p 182.55p 173.50p 177.00p 1063488
07/04/2014 184.67p 186.17p 180.33p 180.50p 858828
04/04/2014 185.17p 186.44p 183.00p 185.17p 475107
03/04/2014 186.33p 187.83p 183.67p 184.67p 1004277
02/04/2014 187.67p 191.33p 183.33p 185.33p 2161836
01/04/2014 182.50p 186.17p 180.17p 185.83p 986724
31/03/2014 180.50p 184.67p 175.33p 183.83p 768798
28/03/2014 178.67p 180.42p 176.62p 179.67p 775218
27/03/2014 180.33p 180.33p 177.50p 179.50p 574284
26/03/2014 179.33p 183.00p 177.61p 182.00p 677991
25/03/2014 176.17p 179.00p 176.17p 178.33p 968646
24/03/2014 175.00p 178.00p 174.83p 177.00p 892842
21/03/2014 177.50p 177.50p 174.33p 175.67p 1573671
20/03/2014 176.67p 177.67p 174.33p 177.67p 427839
19/03/2014 180.33p 181.02p 176.50p 178.00p 1013490
18/03/2014 175.17p 181.83p 174.50p 180.50p 1187979
17/03/2014 175.67p 177.50p 172.83p 175.00p 781302
14/03/2014 171.00p 175.17p 170.20p 174.00p 566229
13/03/2014 171.83p 175.17p 171.83p 172.17p 918612
12/03/2014 169.17p 174.00p 169.17p 173.33p 1362126
11/03/2014 176.67p 177.29p 171.67p 172.67p 841056
10/03/2014 176.33p 177.80p 175.00p 175.50p 410778
07/03/2014 177.50p 177.67p 172.17p 176.17p 1423329
06/03/2014 179.33p 179.67p 176.17p 177.17p 748059
05/03/2014 181.50p 183.50p 177.50p 177.83p 1166994
04/03/2014 180.33p 182.99p 178.67p 182.17p 564465
03/03/2014 185.33p 186.33p 180.33p 180.83p 1779438
28/02/2014 187.67p 187.83p 184.67p 186.33p 904554
27/02/2014 183.33p 190.33p 183.33p 186.83p 2306712
26/02/2014 189.17p 190.00p 182.68p 185.50p 2404881
25/02/2014 186.67p 188.33p 183.83p 188.33p 1942833
24/02/2014 181.67p 185.83p 181.67p 185.67p 1078878
21/02/2014 182.00p 183.50p 178.17p 183.50p 793851
20/02/2014 180.00p 183.00p 178.50p 182.67p 1008972
19/02/2014 180.33p 182.33p 180.17p 181.00p 506415
18/02/2014 173.50p 181.17p 173.50p 180.83p 6220959
17/02/2014 175.00p 175.25p 172.50p 175.00p 1726704
14/02/2014 173.33p 173.67p 172.52p 173.67p 726204
13/02/2014 173.67p 174.17p 171.17p 173.33p 804708
12/02/2014 170.33p 174.33p 170.33p 173.33p 889548
11/02/2014 175.50p 175.50p 170.50p 171.50p 1105449
10/02/2014 173.00p 175.00p 173.00p 173.67p 901245
07/02/2014 173.67p 175.02p 172.83p 174.00p 1325337
06/02/2014 174.33p 175.83p 172.50p 173.67p 3068226
05/02/2014 173.33p 174.17p 171.17p 173.00p 2534445
04/02/2014 175.67p 176.33p 172.67p 174.00p 1399467
03/02/2014 176.83p 178.00p 174.67p 175.83p 1404819
31/01/2014 175.00p 179.00p 171.33p 176.17p 1774188
30/01/2014 173.67p 173.67p 170.83p 171.33p 482283
29/01/2014 171.00p 175.67p 169.67p 173.17p 2102058
28/01/2014 170.00p 170.00p 167.17p 169.67p 3932250
27/01/2014 173.17p 173.17p 169.67p 170.00p 1042245
24/01/2014 171.83p 172.83p 169.00p 170.00p 1945740
23/01/2014 173.50p 175.17p 172.33p 172.83p 763641
22/01/2014 175.00p 176.35p 173.62p 174.83p 305484
21/01/2014 178.17p 178.17p 173.67p 174.17p 793923
20/01/2014 175.67p 179.84p 175.67p 177.67p 651147
17/01/2014 181.00p 181.00p 176.14p 177.00p 1330935
16/01/2014 184.00p 185.00p 180.50p 180.50p 2039688
15/01/2014 185.17p 186.00p 183.50p 184.83p 1157562
14/01/2014 186.67p 186.67p 182.00p 184.33p 1696578
13/01/2014 186.50p 189.17p 185.83p 186.17p 1137627
10/01/2014 178.33p 187.67p 178.33p 186.83p 1577730
09/01/2014 174.00p 183.17p 173.50p 178.33p 5485209
08/01/2014 170.00p 175.82p 167.67p 174.00p 40796404
07/01/2014 172.17p 172.17p 166.67p 167.67p 830184
06/01/2014 171.00p 172.67p 170.50p 171.83p 2756808
03/01/2014 171.33p 173.50p 169.33p 170.50p 883920
02/01/2014 173.67p 173.67p 169.33p 169.33p 4182015
31/12/2013 169.67p 172.83p 169.00p 171.00p 554025
30/12/2013 165.63p 170.67p 165.49p 169.00p 2129328
27/12/2013 162.67p 167.02p 161.63p 165.23p 903756
24/12/2013 163.70p 164.27p 162.20p 162.40p 233064
23/12/2013 163.30p 164.20p 160.77p 163.17p 1931187
20/12/2013 164.70p 166.10p 160.23p 160.97p 2642826
19/12/2013 166.13p 167.60p 165.10p 166.10p 871224
18/12/2013 165.00p 167.17p 164.30p 165.10p 1018110
17/12/2013 162.03p 166.03p 160.23p 164.30p 950454
16/12/2013 162.67p 163.17p 161.07p 161.80p 961971
13/12/2013 162.97p 164.63p 161.43p 162.83p 358596
12/12/2013 167.67p 168.33p 162.12p 162.93p 5551641
11/12/2013 158.83p 167.67p 155.33p 164.20p 1699449
10/12/2013 156.87p 162.28p 154.17p 159.33p 2327841
09/12/2013 164.00p 164.00p 154.33p 156.33p 9297765
06/12/2013 165.77p 176.33p 159.30p 160.00p 23360344
05/12/2013 174.50p 177.32p 174.50p 176.33p 355482
04/12/2013 175.50p 176.50p 174.36p 176.50p 448836
03/12/2013 181.33p 181.50p 174.33p 175.00p 5076318
02/12/2013 182.83p 184.50p 179.33p 181.50p 830286
29/11/2013 181.83p 183.67p 181.00p 183.17p 652140
28/11/2013 183.17p 183.83p 181.50p 181.67p 384645
27/11/2013 182.33p 184.50p 181.83p 181.83p 1214838
26/11/2013 183.17p 184.17p 182.33p 183.33p 599007
25/11/2013 184.17p 184.83p 182.00p 182.67p 1244406
22/11/2013 188.00p 188.00p 182.00p 182.83p 627990
21/11/2013 189.83p 195.84p 185.67p 186.67p 786861
20/11/2013 193.33p 193.50p 189.83p 190.00p 248835
19/11/2013 194.17p 196.00p 192.43p 193.33p 370947
18/11/2013 193.17p 196.21p 190.75p 196.00p 501279
15/11/2013 192.50p 193.17p 191.67p 192.83p 343368
14/11/2013 195.50p 196.00p 189.17p 191.67p 623388
13/11/2013 197.67p 197.67p 194.50p 194.50p 448821
12/11/2013 197.33p 198.67p 196.33p 196.83p 213450
11/11/2013 196.50p 198.67p 196.17p 197.50p 539118
08/11/2013 197.50p 198.83p 195.33p 196.17p 306840
07/11/2013 197.33p 198.67p 196.17p 198.67p 390138
06/11/2013 198.67p 201.00p 196.67p 197.67p 504084
05/11/2013 199.83p 200.33p 195.50p 197.83p 262857
04/11/2013 195.67p 199.20p 195.30p 197.33p 341844
01/11/2013 197.50p 198.33p 195.00p 196.00p 500358
31/10/2013 199.00p 199.67p 192.83p 195.33p 1949145
30/10/2013 200.67p 201.33p 198.50p 198.83p 1602093
29/10/2013 201.83p 201.83p 198.00p 200.17p 502239
28/10/2013 201.17p 201.17p 198.33p 200.67p 616344
25/10/2013 199.50p 200.33p 198.33p 199.67p 488349
24/10/2013 201.50p 202.17p 200.33p 200.33p 444501
23/10/2013 200.00p 202.33p 200.00p 201.50p 641694
22/10/2013 200.33p 202.17p 200.00p 201.17p 778335
21/10/2013 203.83p 205.33p 200.00p 201.00p 693147
18/10/2013 200.83p 204.87p 199.76p 203.83p 920346
17/10/2013 200.33p 202.49p 199.33p 202.00p 296730
16/10/2013 199.83p 201.37p 199.17p 201.33p 1777923
15/10/2013 196.00p 200.17p 195.75p 199.83p 805383
14/10/2013 193.00p 195.67p 192.33p 195.67p 420390
11/10/2013 193.50p 194.17p 192.33p 193.33p 612450
10/10/2013 192.17p 195.67p 192.17p 193.33p 387294
09/10/2013 193.33p 193.33p 190.17p 191.67p 568278
08/10/2013 198.00p 198.00p 192.50p 193.33p 888696
07/10/2013 199.33p 199.33p 194.33p 197.67p 607068
04/10/2013 201.00p 201.00p 198.33p 200.00p 3097911
03/10/2013 203.67p 206.83p 200.00p 200.83p 1587261
02/10/2013 200.00p 207.75p 197.17p 203.50p 3444855
01/10/2013 195.17p 198.67p 193.83p 196.33p 1872672
30/09/2013 195.67p 199.00p 193.83p 194.67p 1109427
27/09/2013 196.67p 199.33p 196.17p 197.00p 930744
26/09/2013 190.83p 197.50p 190.67p 196.00p 1714506
25/09/2013 192.67p 193.17p 189.83p 191.33p 676716
24/09/2013 196.00p 196.33p 193.33p 194.17p 687321
23/09/2013 195.83p 196.67p 194.50p 195.67p 252735
20/09/2013 197.17p 199.33p 195.50p 195.50p 855621
19/09/2013 199.50p 200.00p 197.33p 197.83p 758379
18/09/2013 200.83p 201.50p 196.50p 197.50p 1260570
17/09/2013 203.33p 204.83p 201.00p 201.33p 1018833
16/09/2013 202.83p 206.17p 202.83p 204.50p 808161
13/09/2013 205.33p 206.50p 202.00p 202.00p 1028265
12/09/2013 206.67p 206.75p 202.15p 205.00p 2145390
11/09/2013 207.00p 208.17p 205.60p 206.50p 1033368
10/09/2013 206.50p 207.00p 203.67p 205.67p 714897
09/09/2013 202.33p 204.83p 202.17p 203.67p 550971
06/09/2013 202.50p 203.33p 201.17p 202.83p 918741
05/09/2013 201.17p 203.33p 200.67p 201.67p 821592
04/09/2013 198.33p 203.00p 197.54p 200.83p 1428501
03/09/2013 195.33p 200.83p 195.33p 198.67p 1664358
02/09/2013 191.33p 195.67p 188.67p 194.67p 1526535
30/08/2013 193.00p 193.00p 188.33p 188.67p 862140
29/08/2013 187.83p 192.17p 187.83p 191.67p 1228710
28/08/2013 188.00p 189.50p 185.83p 188.00p 899262
27/08/2013 186.50p 190.50p 186.00p 188.83p 1915653
23/08/2013 183.83p 187.83p 182.67p 186.83p 1044744
22/08/2013 182.17p 184.00p 181.33p 183.67p 1327245
21/08/2013 182.17p 183.35p 179.67p 180.00p 843552
20/08/2013 180.33p 183.50p 179.75p 183.17p 1030098
19/08/2013 180.17p 182.00p 179.83p 181.33p 675399
16/08/2013 176.50p 181.33p 176.50p 181.33p 2242089
15/08/2013 181.33p 181.33p 175.17p 176.83p 1089651
14/08/2013 181.00p 183.00p 179.83p 179.83p 2262993
13/08/2013 180.00p 181.33p 177.83p 178.67p 2251737
12/08/2013 179.17p 181.43p 178.33p 179.33p 1438542
09/08/2013 180.17p 185.16p 179.83p 180.67p 1316850
08/08/2013 183.33p 185.83p 180.93p 183.00p 1756968
07/08/2013 188.33p 190.50p 182.50p 183.50p 2218530
06/08/2013 189.00p 191.33p 186.17p 190.50p 2624307
05/08/2013 195.33p 196.67p 181.67p 189.50p 6405948
02/08/2013 197.33p 199.00p 190.00p 196.67p 33772800
01/08/2013 190.33p 199.00p 190.33p 197.50p 3011064

*Close Price adjusted for both dividends and splits