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
12/03/2024 351.00p 362.00p 323.80p 355.00p 1953555
11/03/2024 369.00p 369.00p 358.79p 368.20p 501265
08/03/2024 365.00p 366.20p 359.40p 360.00p 354503
07/03/2024 352.60p 372.60p 350.20p 367.60p 1090811
06/03/2024 356.40p 357.00p 343.00p 349.80p 642669
05/03/2024 346.20p 350.60p 340.20p 347.40p 778628
04/03/2024 346.20p 347.21p 340.40p 342.40p 894189
01/03/2024 342.40p 346.00p 336.80p 345.60p 488596
29/02/2024 341.60p 345.60p 337.00p 337.00p 1767423
28/02/2024 349.00p 354.80p 341.60p 342.60p 295203
27/02/2024 342.20p 356.00p 342.20p 354.80p 1160239
26/02/2024 348.00p 354.20p 346.40p 350.00p 882627
23/02/2024 360.00p 362.20p 348.00p 351.60p 598633
22/02/2024 372.60p 380.60p 367.20p 367.20p 2924578
21/02/2024 375.00p 379.40p 363.40p 379.40p 461051
20/02/2024 354.80p 372.00p 353.40p 367.40p 566845
19/02/2024 346.00p 347.80p 344.40p 347.00p 175193
16/02/2024 363.00p 363.00p 343.60p 346.00p 1504382
15/02/2024 350.80p 364.20p 350.80p 352.00p 314590
14/02/2024 349.80p 360.60p 349.06p 360.20p 275707
13/02/2024 356.00p 357.00p 344.40p 348.80p 182552
12/02/2024 346.20p 355.60p 346.20p 355.00p 159344
09/02/2024 343.40p 349.40p 339.80p 346.00p 403885
08/02/2024 344.80p 351.80p 337.60p 343.20p 171660
07/02/2024 344.60p 348.00p 342.00p 344.40p 457852
06/02/2024 338.20p 345.80p 337.69p 345.00p 364297
05/02/2024 347.60p 352.60p 339.40p 339.40p 563230
02/02/2024 354.00p 354.00p 345.40p 346.80p 277345
01/02/2024 343.80p 353.60p 343.80p 347.20p 317926
31/01/2024 355.20p 358.00p 347.60p 351.40p 327688
30/01/2024 354.00p 356.40p 351.20p 354.20p 163272
29/01/2024 344.60p 355.40p 344.60p 354.80p 271160
26/01/2024 353.60p 354.60p 346.40p 354.60p 342474
25/01/2024 350.80p 356.80p 341.60p 346.20p 465090
24/01/2024 355.80p 359.00p 352.40p 356.20p 271168
23/01/2024 353.40p 355.00p 350.60p 352.80p 232566
22/01/2024 357.00p 362.00p 351.20p 351.20p 359242
19/01/2024 358.60p 363.80p 350.20p 353.60p 241313
18/01/2024 359.00p 365.60p 352.40p 357.00p 316673
17/01/2024 362.00p 363.20p 354.60p 358.80p 323470
16/01/2024 352.80p 364.20p 352.80p 363.80p 350166
15/01/2024 355.20p 360.00p 353.00p 358.20p 459861
12/01/2024 370.80p 370.80p 356.80p 359.80p 517265
11/01/2024 365.40p 368.00p 359.80p 359.80p 511309
10/01/2024 378.40p 378.40p 367.20p 368.00p 509386
09/01/2024 382.40p 382.40p 373.80p 378.40p 361465
08/01/2024 361.00p 376.20p 361.00p 376.20p 493522
05/01/2024 368.20p 371.80p 364.80p 369.40p 576642
04/01/2024 370.00p 373.60p 367.20p 370.00p 741216
03/01/2024 370.40p 375.40p 367.60p 369.00p 443436
02/01/2024 385.80p 385.80p 372.40p 372.40p 262672
29/12/2023 377.80p 380.00p 373.00p 376.80p 342825
28/12/2023 385.00p 389.40p 378.60p 380.00p 382786
27/12/2023 373.40p 385.20p 373.40p 385.20p 723458
22/12/2023 390.20p 390.20p 381.40p 384.00p 139000
21/12/2023 388.60p 389.80p 385.20p 386.20p 1377593
20/12/2023 387.40p 391.20p 387.20p 387.20p 487820
19/12/2023 395.00p 395.00p 380.60p 387.40p 557525
18/12/2023 393.00p 393.00p 383.80p 389.00p 662159
15/12/2023 393.20p 397.20p 388.80p 388.80p 3048291
14/12/2023 397.00p 399.60p 386.80p 393.20p 429827
13/12/2023 392.00p 392.00p 383.80p 386.40p 570718
12/12/2023 393.20p 398.00p 381.00p 382.80p 523351
11/12/2023 395.20p 399.40p 391.00p 393.80p 465519
08/12/2023 385.80p 394.60p 383.80p 393.60p 266927
07/12/2023 383.00p 387.40p 379.60p 384.20p 863173
06/12/2023 379.00p 386.00p 377.00p 383.80p 1687520
05/12/2023 377.40p 382.60p 370.80p 377.60p 408881
04/12/2023 371.60p 377.40p 360.60p 375.00p 452459
01/12/2023 374.20p 374.40p 366.60p 372.80p 354438
30/11/2023 376.60p 378.80p 369.80p 369.80p 1286436
29/11/2023 375.00p 376.60p 365.60p 376.20p 507402
28/11/2023 376.40p 377.20p 364.20p 366.60p 778357
27/11/2023 373.00p 373.40p 365.20p 366.60p 738417
24/11/2023 373.80p 374.40p 364.80p 370.00p 489082
23/11/2023 363.40p 365.60p 360.40p 364.40p 972082
22/11/2023 360.20p 371.20p 360.00p 362.20p 573992
21/11/2023 365.20p 367.40p 361.00p 362.40p 395289
20/11/2023 366.00p 369.80p 363.60p 365.00p 604938
17/11/2023 359.80p 369.80p 357.80p 365.00p 670130
16/11/2023 373.40p 376.20p 366.00p 366.40p 1095736
15/11/2023 372.00p 382.20p 362.40p 376.00p 611360
14/11/2023 350.40p 371.00p 346.60p 371.00p 771910
13/11/2023 345.00p 352.20p 344.00p 350.20p 604138
10/11/2023 345.80p 346.60p 336.80p 343.80p 788620
09/11/2023 363.40p 365.40p 337.60p 345.80p 1068270
08/11/2023 364.00p 376.25p 364.00p 371.60p 421443
07/11/2023 362.00p 371.80p 362.00p 370.00p 329997
06/11/2023 368.20p 369.80p 361.80p 364.40p 565853
03/11/2023 363.40p 369.60p 358.60p 367.20p 1635997
02/11/2023 350.80p 358.67p 350.00p 358.60p 669414
01/11/2023 344.00p 349.80p 341.20p 348.40p 1159122
31/10/2023 343.60p 351.00p 336.20p 343.00p 826322
30/10/2023 336.40p 346.60p 336.40p 343.00p 723937
27/10/2023 340.00p 345.45p 338.40p 343.00p 598461
26/10/2023 347.40p 353.20p 339.00p 339.40p 2152893
25/10/2023 340.00p 348.60p 340.00p 345.00p 550165
24/10/2023 351.80p 354.60p 347.20p 347.20p 518942
23/10/2023 348.40p 353.20p 343.80p 352.00p 576807
20/10/2023 348.40p 354.00p 347.20p 348.00p 424802
19/10/2023 356.00p 361.20p 355.60p 355.60p 523832
18/10/2023 366.80p 367.60p 360.20p 361.20p 359458
17/10/2023 369.20p 369.20p 361.40p 366.20p 513371
16/10/2023 362.40p 367.80p 358.00p 360.80p 489074
13/10/2023 371.40p 371.40p 361.40p 361.40p 584945
12/10/2023 371.00p 375.40p 370.40p 371.40p 414885
11/10/2023 363.60p 378.20p 363.60p 371.00p 571824
10/10/2023 364.60p 372.40p 363.72p 370.80p 462262
09/10/2023 357.40p 367.20p 357.40p 362.20p 485284
06/10/2023 362.20p 370.80p 354.80p 365.40p 557524
05/10/2023 366.60p 368.20p 359.80p 363.00p 633586
04/10/2023 360.00p 362.00p 356.20p 357.40p 555404
03/10/2023 363.40p 369.00p 361.20p 361.20p 565666
02/10/2023 377.20p 380.60p 369.40p 370.60p 623211
29/09/2023 381.80p 381.80p 373.80p 376.40p 1047922
28/09/2023 376.60p 378.80p 371.80p 373.20p 546353
27/09/2023 379.00p 385.84p 375.80p 376.20p 628225
26/09/2023 372.60p 382.80p 372.60p 378.80p 597949
25/09/2023 374.00p 380.25p 372.40p 378.20p 482849
22/09/2023 383.80p 384.40p 378.00p 381.80p 856700
21/09/2023 382.20p 386.00p 379.40p 384.00p 667619
20/09/2023 391.20p 391.20p 383.00p 383.20p 574601
19/09/2023 383.00p 388.80p 381.20p 382.00p 470221
18/09/2023 390.20p 395.80p 387.60p 387.60p 492578
15/09/2023 401.00p 402.60p 394.40p 394.40p 1934225
14/09/2023 389.00p 397.60p 389.00p 397.60p 808899
13/09/2023 389.00p 401.00p 389.00p 393.80p 536849
12/09/2023 396.20p 398.60p 392.80p 396.20p 674033
11/09/2023 387.00p 401.80p 387.00p 393.80p 634931
08/09/2023 387.00p 395.80p 387.00p 392.40p 527104
07/09/2023 394.20p 397.60p 388.60p 388.60p 958030
06/09/2023 389.00p 399.20p 389.00p 394.20p 652774
05/09/2023 392.00p 399.00p 389.00p 396.40p 815140
04/09/2023 402.60p 402.60p 393.80p 396.40p 689966
01/09/2023 389.00p 395.80p 389.00p 392.60p 480749
31/08/2023 390.00p 397.20p 390.00p 395.00p 1064321
30/08/2023 392.60p 395.60p 391.00p 395.60p 1059325
29/08/2023 390.40p 396.20p 388.20p 392.40p 1883866
25/08/2023 384.60p 390.20p 384.20p 386.40p 804007
24/08/2023 395.00p 395.00p 384.60p 387.00p 828752
23/08/2023 398.40p 398.40p 385.03p 390.20p 916807
22/08/2023 390.20p 390.80p 381.20p 388.80p 512740
21/08/2023 389.00p 390.80p 386.40p 389.80p 721595
18/08/2023 390.00p 391.00p 386.15p 389.40p 877128
17/08/2023 396.40p 400.00p 390.80p 392.80p 724418
16/08/2023 401.60p 401.80p 394.20p 397.00p 773904
15/08/2023 409.80p 409.80p 402.00p 402.00p 1116930
14/08/2023 399.60p 408.60p 397.80p 407.00p 669035
11/08/2023 401.00p 409.40p 397.40p 399.40p 1103740
10/08/2023 423.20p 423.20p 404.60p 409.60p 971326
09/08/2023 420.80p 432.20p 415.60p 424.60p 975533
08/08/2023 404.40p 412.40p 403.00p 412.40p 867502
07/08/2023 400.00p 406.80p 395.01p 404.40p 1177059
04/08/2023 406.00p 409.08p 400.40p 402.20p 1090468
03/08/2023 404.20p 415.00p 399.00p 406.00p 1937878
02/08/2023 388.00p 406.00p 387.40p 406.00p 1896544
01/08/2023 359.20p 400.00p 350.00p 392.80p 3047865
31/07/2023 345.00p 354.20p 345.00p 347.40p 925609
28/07/2023 354.40p 354.40p 342.60p 347.60p 2653396
27/07/2023 342.60p 350.31p 341.60p 344.80p 3174234
26/07/2023 327.00p 344.00p 327.00p 342.00p 577441
25/07/2023 325.60p 333.20p 322.40p 333.00p 604438
24/07/2023 325.20p 329.40p 320.20p 325.80p 374293
21/07/2023 327.40p 328.80p 321.00p 326.00p 464284
20/07/2023 332.40p 337.20p 323.21p 328.00p 587508
19/07/2023 323.60p 333.60p 321.00p 333.60p 971409
18/07/2023 314.40p 320.60p 314.00p 319.00p 1239737
17/07/2023 308.00p 316.00p 308.00p 315.20p 625422
14/07/2023 300.60p 312.20p 300.60p 308.20p 715705
13/07/2023 296.40p 311.00p 296.40p 306.20p 1247469
12/07/2023 287.20p 292.60p 281.80p 292.60p 1488310
11/07/2023 284.80p 284.80p 282.00p 284.40p 457693
10/07/2023 285.60p 285.60p 278.40p 282.60p 976966
07/07/2023 278.00p 280.30p 275.95p 279.60p 333699
06/07/2023 272.80p 279.40p 270.80p 278.20p 606244
05/07/2023 277.00p 279.20p 273.60p 275.40p 3209880
04/07/2023 283.80p 283.80p 276.80p 278.00p 478987
03/07/2023 275.00p 283.00p 275.00p 277.40p 391674
30/06/2023 271.20p 279.00p 271.20p 276.00p 664634
29/06/2023 285.40p 285.40p 276.20p 277.60p 451339
28/06/2023 275.00p 280.60p 275.00p 279.00p 565293
27/06/2023 268.80p 277.60p 268.80p 277.40p 831802
26/06/2023 281.40p 284.40p 272.60p 275.60p 370162
23/06/2023 278.00p 281.00p 271.00p 275.20p 344105
22/06/2023 268.20p 277.00p 267.40p 276.40p 763109
21/06/2023 271.60p 279.00p 271.60p 275.20p 482789
20/06/2023 285.00p 287.60p 276.00p 277.60p 338418
19/06/2023 285.60p 286.00p 277.60p 278.00p 364745
16/06/2023 282.80p 288.00p 279.20p 282.00p 1279815
15/06/2023 281.40p 282.01p 277.40p 280.80p 445433
14/06/2023 283.00p 283.00p 278.80p 280.00p 1886922
13/06/2023 289.80p 289.80p 281.88p 282.00p 977865
12/06/2023 280.00p 287.00p 278.80p 283.40p 586533
09/06/2023 275.00p 281.80p 275.00p 279.60p 871144
08/06/2023 285.60p 285.60p 276.40p 280.80p 574264
07/06/2023 282.60p 282.60p 278.20p 278.40p 295977
06/06/2023 276.00p 282.40p 276.00p 281.20p 246577
05/06/2023 285.60p 285.60p 278.80p 280.40p 645020
02/06/2023 276.00p 283.00p 276.00p 281.80p 301829
01/06/2023 276.00p 282.40p 276.00p 281.00p 263169

*Close Price adjusted for both dividends and splits