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
02/08/2024 323.20p 323.20p 312.60p 316.40p 809960
01/08/2024 323.20p 329.80p 317.60p 325.40p 849109
31/07/2024 320.00p 325.81p 320.00p 324.00p 392098
30/07/2024 312.60p 323.00p 312.60p 319.60p 517524
29/07/2024 325.00p 326.80p 315.00p 315.00p 505188
26/07/2024 314.40p 326.20p 314.20p 324.40p 369888
25/07/2024 313.00p 322.40p 309.60p 315.40p 382533
24/07/2024 325.60p 325.60p 312.60p 313.20p 461452
23/07/2024 320.20p 320.20p 315.20p 316.60p 184351
22/07/2024 325.60p 325.60p 317.40p 318.00p 338414
19/07/2024 328.00p 328.00p 315.20p 320.00p 616074
18/07/2024 327.00p 331.20p 325.00p 327.80p 619934
17/07/2024 320.00p 328.20p 319.60p 328.20p 424978
16/07/2024 321.80p 327.80p 315.40p 320.40p 452140
15/07/2024 323.00p 325.00p 318.80p 321.60p 398121
12/07/2024 318.00p 324.00p 318.00p 324.00p 440507
11/07/2024 316.60p 322.40p 315.80p 319.80p 424325
10/07/2024 318.00p 320.20p 310.40p 316.60p 492714
09/07/2024 313.40p 316.20p 309.60p 310.60p 513918
08/07/2024 312.80p 313.20p 307.40p 313.20p 440165
05/07/2024 303.40p 323.20p 303.40p 310.40p 729693
04/07/2024 312.80p 312.80p 307.00p 312.40p 361798
03/07/2024 307.00p 311.00p 304.00p 307.80p 824479
02/07/2024 302.00p 307.60p 299.40p 304.40p 662791
01/07/2024 316.60p 316.60p 301.80p 305.00p 371356
28/06/2024 314.60p 317.80p 306.80p 306.80p 463664
27/06/2024 307.00p 315.40p 307.00p 315.20p 545716
26/06/2024 310.00p 313.80p 307.80p 308.20p 600194
25/06/2024 322.40p 322.40p 312.20p 315.00p 354389
24/06/2024 322.60p 323.60p 314.80p 319.20p 645477
21/06/2024 318.00p 320.00p 313.67p 318.80p 2289689
20/06/2024 320.60p 326.20p 317.80p 317.80p 425514
19/06/2024 325.20p 325.20p 319.80p 320.80p 366761
18/06/2024 320.40p 324.40p 315.80p 323.20p 477145
17/06/2024 311.40p 315.60p 308.60p 315.60p 357886
14/06/2024 314.20p 319.38p 310.40p 310.40p 652942
13/06/2024 328.80p 328.80p 317.80p 317.80p 446552
12/06/2024 315.00p 322.60p 314.80p 321.60p 445147
11/06/2024 322.60p 326.40p 318.80p 318.80p 164619
10/06/2024 331.20p 331.20p 321.00p 323.00p 987587
07/06/2024 325.00p 328.40p 321.00p 324.00p 394618
06/06/2024 325.80p 329.80p 323.80p 325.40p 722002
05/06/2024 319.40p 328.40p 319.20p 324.00p 715837
04/06/2024 333.00p 336.80p 325.00p 325.80p 811728
03/06/2024 331.00p 340.00p 331.00p 336.40p 388375
31/05/2024 332.00p 338.80p 329.20p 333.00p 1047176
30/05/2024 330.00p 338.00p 327.20p 331.00p 1185979
29/05/2024 333.80p 334.00p 327.00p 329.20p 393924
28/05/2024 337.60p 338.40p 325.80p 329.20p 489353
24/05/2024 324.20p 332.40p 322.60p 332.40p 363702
23/05/2024 338.40p 341.80p 323.20p 325.60p 1038595
22/05/2024 347.40p 347.40p 339.60p 340.00p 1750865
21/05/2024 339.00p 345.20p 336.60p 340.80p 297844
20/05/2024 346.80p 349.60p 340.60p 347.60p 334683
17/05/2024 333.80p 340.60p 333.80p 340.40p 346013
16/05/2024 340.00p 343.60p 333.60p 338.80p 686589
15/05/2024 340.80p 344.80p 338.68p 344.80p 452796
14/05/2024 336.00p 342.40p 333.60p 340.60p 539521
13/05/2024 341.40p 341.40p 333.40p 333.40p 526942
10/05/2024 335.00p 337.80p 330.80p 335.60p 592946
09/05/2024 326.40p 330.00p 321.60p 330.00p 1242410
08/05/2024 320.40p 327.40p 316.20p 320.40p 442203
07/05/2024 320.00p 325.00p 318.00p 319.60p 536587
03/05/2024 321.80p 324.80p 313.80p 313.80p 609333
02/05/2024 329.80p 329.80p 322.00p 322.60p 444604
01/05/2024 322.80p 330.60p 319.60p 322.60p 948891
30/04/2024 328.20p 334.20p 323.60p 325.80p 336830
29/04/2024 322.40p 334.20p 320.00p 333.80p 324441
26/04/2024 326.00p 333.00p 319.80p 329.80p 246717
25/04/2024 326.00p 330.80p 321.60p 326.40p 312481
24/04/2024 330.80p 333.80p 323.20p 326.40p 392108
23/04/2024 320.00p 332.00p 320.00p 331.00p 283252
22/04/2024 315.00p 328.80p 315.00p 327.80p 331020
19/04/2024 320.20p 326.80p 315.00p 320.60p 265204
18/04/2024 321.00p 330.20p 319.00p 321.20p 179199
17/04/2024 336.40p 336.40p 322.60p 322.60p 399206
16/04/2024 331.60p 333.60p 328.20p 328.20p 590962
15/04/2024 345.00p 345.00p 332.20p 336.80p 433371
12/04/2024 337.20p 342.59p 334.40p 334.40p 973106
11/04/2024 335.00p 336.60p 333.00p 335.20p 1525718
10/04/2024 330.00p 337.40p 324.00p 334.60p 393100
09/04/2024 329.80p 341.29p 328.00p 331.80p 1103602
08/04/2024 339.40p 339.40p 332.80p 334.00p 390951
05/04/2024 334.80p 340.40p 334.80p 337.20p 416854
04/04/2024 341.60p 344.60p 338.20p 341.80p 362207
03/04/2024 349.80p 352.40p 342.21p 346.60p 426272
02/04/2024 342.80p 355.00p 331.60p 350.00p 412981
28/03/2024 344.40p 353.00p 344.40p 344.60p 640039
27/03/2024 355.00p 359.60p 351.60p 352.80p 161599
26/03/2024 343.40p 358.60p 343.40p 357.40p 331169
25/03/2024 348.60p 353.20p 345.60p 350.80p 1237130
22/03/2024 352.40p 356.60p 344.80p 348.60p 318587
21/03/2024 357.40p 359.00p 351.00p 355.60p 198064
20/03/2024 359.00p 359.00p 355.80p 351.20p 360496
19/03/2024 359.00p 362.60p 352.80p 355.80p 517816
18/03/2024 367.20p 370.60p 358.80p 360.80p 529316
15/03/2024 375.00p 375.80p 358.60p 370.20p 2175523
14/03/2024 358.60p 373.40p 355.60p 373.40p 513193
13/03/2024 362.40p 366.60p 355.40p 362.80p 1508397
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

*Close Price adjusted for both dividends and splits