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
03/01/2013 174.50p 177.83p 173.67p 177.17p 1166166
02/01/2013 169.17p 175.67p 165.80p 175.00p 1493424
31/12/2012 165.00p 166.13p 164.40p 165.80p 283398
28/12/2012 164.93p 164.93p 161.23p 163.83p 360315
27/12/2012 164.97p 165.13p 162.07p 164.37p 429966
24/12/2012 164.63p 165.05p 163.10p 164.00p 449529
21/12/2012 164.53p 166.38p 163.47p 165.00p 1227108
20/12/2012 163.07p 165.83p 161.83p 164.73p 2799480
19/12/2012 163.77p 165.65p 163.17p 163.17p 1226592
18/12/2012 166.67p 166.67p 163.17p 163.77p 4137864
17/12/2012 168.00p 168.34p 165.60p 167.00p 1193499
14/12/2012 168.83p 168.83p 165.10p 168.33p 535755
13/12/2012 168.50p 168.84p 167.50p 168.33p 959922
12/12/2012 168.00p 169.00p 166.96p 168.00p 1625169
11/12/2012 168.00p 169.67p 166.67p 167.00p 506715
10/12/2012 167.50p 168.83p 166.83p 167.83p 4646499
07/12/2012 169.00p 169.50p 164.00p 167.33p 2742927
06/12/2012 172.17p 172.67p 168.67p 169.50p 423246
05/12/2012 172.33p 172.67p 168.00p 171.50p 2012280
04/12/2012 168.33p 172.50p 166.40p 171.50p 2844018
03/12/2012 168.67p 169.50p 167.83p 168.67p 411225
30/11/2012 173.17p 173.50p 167.17p 168.83p 633402
29/11/2012 174.17p 175.00p 172.50p 173.00p 374121
28/11/2012 173.67p 174.00p 171.67p 173.33p 1301787
27/11/2012 173.83p 174.83p 172.83p 174.00p 315156
26/11/2012 174.17p 174.50p 171.33p 173.33p 755331
23/11/2012 173.50p 174.50p 172.54p 174.00p 527925
22/11/2012 175.17p 176.17p 173.83p 173.83p 559371
21/11/2012 178.50p 178.50p 175.00p 175.00p 228819
20/11/2012 174.67p 179.83p 174.67p 177.67p 316764
19/11/2012 173.17p 178.00p 173.17p 175.50p 488742
16/11/2012 172.67p 173.67p 172.17p 172.83p 470745
15/11/2012 173.33p 176.50p 172.50p 173.00p 638325
14/11/2012 176.00p 176.83p 173.50p 174.83p 331947
13/11/2012 173.50p 177.17p 173.50p 176.00p 1067646
12/11/2012 172.00p 173.83p 170.67p 173.83p 489171
09/11/2012 173.50p 173.50p 168.83p 171.33p 610605
08/11/2012 176.67p 177.00p 172.67p 172.67p 396750
07/11/2012 178.33p 180.17p 175.00p 175.50p 234594
06/11/2012 177.17p 178.17p 175.67p 178.00p 321843
05/11/2012 180.00p 180.00p 176.33p 177.17p 314382
02/11/2012 176.33p 182.00p 176.33p 179.50p 1008216
01/11/2012 172.33p 176.83p 168.50p 176.17p 2002482
31/10/2012 168.50p 170.50p 168.17p 168.50p 270981
30/10/2012 169.17p 170.17p 168.33p 168.33p 296478
29/10/2012 169.50p 169.67p 168.17p 168.67p 595566
26/10/2012 167.17p 170.07p 166.67p 169.33p 1050621
25/10/2012 166.00p 168.83p 165.93p 168.17p 242499
24/10/2012 167.17p 168.33p 165.63p 166.67p 482955
23/10/2012 167.67p 168.83p 166.30p 167.17p 857838
22/10/2012 167.67p 168.17p 166.67p 167.33p 369387
19/10/2012 165.70p 168.00p 163.34p 167.50p 960093
18/10/2012 169.00p 169.00p 165.10p 165.77p 1599741
17/10/2012 171.17p 171.17p 167.50p 168.83p 935766
16/10/2012 169.33p 170.83p 169.33p 170.67p 509514
15/10/2012 170.67p 171.67p 168.83p 169.50p 1079568
12/10/2012 171.67p 172.02p 169.56p 170.17p 769770
11/10/2012 172.67p 174.17p 171.67p 171.83p 878856
10/10/2012 175.50p 176.83p 173.00p 173.00p 12235677
09/10/2012 178.17p 178.33p 175.17p 176.67p 387882
08/10/2012 179.17p 180.17p 178.00p 178.33p 277356
05/10/2012 177.83p 179.67p 177.17p 179.17p 731661
04/10/2012 178.17p 179.83p 176.50p 177.17p 771936
03/10/2012 178.17p 178.33p 175.67p 177.50p 431349
02/10/2012 177.17p 178.45p 176.33p 178.33p 1178850
01/10/2012 177.17p 179.33p 176.50p 178.17p 910092
28/09/2012 176.67p 177.53p 175.00p 177.00p 854505
27/09/2012 179.17p 179.67p 174.17p 177.00p 1311633
26/09/2012 180.00p 182.17p 175.67p 180.17p 10713483
25/09/2012 186.17p 188.33p 186.17p 187.67p 1153323
24/09/2012 186.67p 189.00p 184.33p 186.33p 564420
21/09/2012 184.17p 187.50p 181.28p 187.50p 1268604
20/09/2012 183.67p 185.33p 182.00p 184.33p 499356
19/09/2012 181.67p 185.50p 181.67p 184.67p 357747
18/09/2012 183.50p 183.83p 181.17p 182.67p 575688
17/09/2012 180.17p 184.92p 179.67p 184.33p 676167
14/09/2012 182.00p 185.00p 180.17p 184.00p 3696429
13/09/2012 179.67p 181.33p 178.33p 180.33p 985593
12/09/2012 182.33p 183.33p 179.50p 180.00p 1986018
11/09/2012 183.83p 183.83p 180.50p 182.83p 2047710
10/09/2012 180.50p 185.33p 179.83p 184.50p 2204334
07/09/2012 178.50p 182.00p 177.33p 179.67p 691143
06/09/2012 176.00p 177.83p 175.17p 177.83p 564516
05/09/2012 175.17p 176.50p 174.33p 175.67p 678858
04/09/2012 180.33p 180.83p 174.97p 176.00p 671118
03/09/2012 179.33p 181.67p 179.33p 181.67p 511692
31/08/2012 177.83p 183.17p 177.50p 179.33p 905283
30/08/2012 182.00p 183.00p 178.00p 178.83p 2427417
29/08/2012 180.67p 182.17p 180.00p 181.67p 447105
28/08/2012 180.00p 181.17p 179.83p 181.17p 478863
24/08/2012 180.67p 181.17p 178.00p 180.33p 2712978
23/08/2012 177.33p 181.67p 177.33p 179.83p 1028907
22/08/2012 182.33p 182.67p 179.67p 180.67p 267414
21/08/2012 181.67p 183.10p 179.33p 182.50p 383613
20/08/2012 183.17p 185.33p 182.00p 182.00p 949959
17/08/2012 182.50p 184.83p 182.07p 183.83p 1042605
16/08/2012 181.33p 182.50p 181.17p 182.00p 562371
15/08/2012 180.50p 181.67p 180.33p 181.17p 6537513
14/08/2012 177.33p 182.00p 177.33p 181.50p 1020720
13/08/2012 180.33p 182.67p 180.01p 181.00p 492978
10/08/2012 182.50p 182.88p 180.17p 180.83p 2051511
09/08/2012 181.67p 184.17p 180.00p 182.00p 3486231
08/08/2012 180.67p 182.17p 179.83p 180.67p 3706794
07/08/2012 174.00p 184.67p 173.67p 181.17p 3557121
06/08/2012 169.83p 176.88p 169.33p 173.00p 1259919
03/08/2012 170.00p 171.67p 169.00p 170.17p 487752
02/08/2012 170.50p 171.67p 168.67p 170.33p 525249
01/08/2012 167.67p 171.50p 167.67p 170.00p 752820
31/07/2012 172.00p 173.17p 170.00p 170.67p 969855
30/07/2012 174.50p 174.50p 170.50p 171.50p 417063
27/07/2012 170.33p 174.00p 169.67p 173.67p 667743
26/07/2012 170.33p 172.00p 168.33p 170.50p 822315
25/07/2012 167.50p 169.83p 164.70p 169.67p 1743099
24/07/2012 169.83p 169.83p 166.05p 166.67p 2199816
23/07/2012 171.67p 172.17p 167.67p 168.83p 1881096
20/07/2012 175.00p 175.00p 169.67p 173.00p 3403779
19/07/2012 172.50p 174.83p 171.66p 174.67p 976674
18/07/2012 174.17p 174.83p 171.33p 171.67p 932169
17/07/2012 173.17p 173.67p 171.33p 173.17p 646743
16/07/2012 172.00p 172.67p 169.33p 172.33p 1184718
13/07/2012 169.00p 172.17p 168.26p 171.33p 978882
12/07/2012 171.50p 171.50p 166.59p 168.17p 892533
11/07/2012 170.00p 172.00p 169.86p 171.33p 865179
10/07/2012 171.00p 171.70p 169.00p 170.00p 1146555
09/07/2012 173.50p 173.50p 171.17p 171.17p 702783
06/07/2012 171.33p 174.00p 170.78p 173.17p 1225218
05/07/2012 172.00p 172.17p 169.67p 170.83p 830208
04/07/2012 172.33p 173.17p 170.33p 172.67p 606411
03/07/2012 173.33p 173.33p 170.67p 172.00p 1481592
02/07/2012 172.17p 173.33p 170.67p 173.33p 1032435
29/06/2012 173.33p 173.33p 169.50p 171.50p 1483290
28/06/2012 171.17p 172.33p 167.83p 172.00p 961893
27/06/2012 170.50p 173.17p 170.17p 170.67p 983997
26/06/2012 170.33p 171.33p 168.25p 170.50p 1451598
25/06/2012 166.83p 171.33p 166.67p 170.50p 1356948
22/06/2012 166.60p 172.00p 166.20p 167.00p 2305629
21/06/2012 170.17p 170.17p 165.93p 166.33p 4127070
20/06/2012 163.17p 171.17p 162.93p 170.33p 1892502
19/06/2012 163.40p 165.40p 160.17p 162.37p 1191354
18/06/2012 168.00p 168.00p 162.90p 163.67p 1101090
15/06/2012 164.03p 167.50p 162.10p 164.17p 5723205
14/06/2012 162.07p 164.17p 161.33p 164.00p 1736055
13/06/2012 158.57p 162.33p 158.57p 162.33p 1374825
12/06/2012 158.30p 159.33p 154.77p 159.33p 2744235
11/06/2012 161.00p 162.57p 156.97p 158.00p 1311306
08/06/2012 160.33p 161.82p 157.80p 158.97p 2249307
07/06/2012 164.37p 164.67p 160.33p 160.67p 3023058
06/06/2012 162.50p 165.47p 161.87p 164.00p 4080978
01/06/2012 160.00p 162.33p 157.13p 162.17p 3622968
31/05/2012 158.67p 160.87p 156.91p 160.33p 2345928
30/05/2012 160.07p 160.07p 155.23p 157.90p 1853871
29/05/2012 158.17p 163.03p 157.44p 160.17p 1744710
28/05/2012 159.37p 159.50p 156.64p 157.57p 1208148
25/05/2012 159.50p 159.93p 156.03p 157.53p 1860534
24/05/2012 153.50p 160.63p 152.87p 158.43p 2805516
23/05/2012 153.30p 153.67p 152.03p 152.03p 1537425
22/05/2012 152.67p 158.30p 151.24p 153.43p 1747326
21/05/2012 149.30p 149.90p 146.93p 149.90p 839100
18/05/2012 151.37p 152.73p 148.40p 149.20p 959805
17/05/2012 149.83p 154.30p 149.83p 152.23p 1916319
16/05/2012 144.53p 149.53p 143.40p 149.50p 4196280
15/05/2012 144.00p 146.57p 143.80p 146.00p 4132152
14/05/2012 143.00p 144.33p 142.20p 144.33p 1245030
11/05/2012 143.33p 144.80p 142.40p 144.57p 852177
10/05/2012 142.63p 143.61p 140.83p 142.93p 918918
09/05/2012 145.17p 146.31p 141.67p 142.43p 3056148
08/05/2012 145.43p 147.57p 143.73p 145.67p 2944860
04/05/2012 147.07p 148.23p 144.67p 145.43p 1077537
03/05/2012 147.97p 148.17p 145.97p 146.67p 2163792
02/05/2012 149.87p 150.23p 145.89p 148.00p 946242
01/05/2012 145.67p 149.13p 144.67p 148.37p 491598
30/04/2012 146.67p 148.33p 145.73p 146.50p 2904864
27/04/2012 144.17p 146.73p 144.17p 146.73p 1027677
26/04/2012 145.37p 146.00p 144.17p 145.40p 737847
25/04/2012 144.70p 146.33p 144.70p 145.67p 858618
24/04/2012 144.73p 146.67p 144.30p 145.00p 1049721
23/04/2012 142.67p 145.67p 142.51p 144.93p 1533744
20/04/2012 142.57p 144.20p 142.27p 144.00p 651612
19/04/2012 141.73p 144.03p 141.73p 142.80p 1065246
18/04/2012 141.00p 144.27p 140.71p 141.83p 2063856
17/04/2012 139.67p 142.64p 139.67p 141.67p 1575582
16/04/2012 142.33p 142.64p 139.33p 140.00p 1671930
13/04/2012 142.17p 144.10p 142.00p 142.83p 1264698
12/04/2012 141.03p 143.83p 140.63p 143.00p 1728924
11/04/2012 139.50p 142.23p 139.07p 141.23p 1680786
10/04/2012 142.93p 143.70p 139.77p 139.93p 2164533
05/04/2012 143.57p 144.57p 140.63p 143.90p 1538301
04/04/2012 144.00p 144.78p 142.30p 143.60p 1756941
03/04/2012 146.83p 146.83p 144.40p 144.97p 1619484
02/04/2012 146.67p 147.26p 144.43p 146.17p 2457723
30/03/2012 148.50p 148.50p 143.87p 143.87p 1797348
29/03/2012 149.10p 150.13p 146.33p 147.83p 1781217
28/03/2012 156.67p 156.67p 146.72p 148.67p 61008768
27/03/2012 158.33p 159.37p 155.00p 157.17p 3046884
26/03/2012 156.13p 159.47p 156.13p 157.80p 1938222
23/03/2012 154.83p 157.14p 154.83p 155.90p 1618212
22/03/2012 154.40p 158.71p 153.83p 155.00p 1221936
21/03/2012 151.77p 155.77p 151.70p 155.00p 864540
20/03/2012 150.67p 153.23p 150.67p 151.80p 2250024
19/03/2012 151.67p 152.27p 148.37p 150.67p 658548

*Close Price adjusted for both dividends and splits