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
18/04/2023 286.60p 286.60p 276.20p 279.60p 2503774
17/04/2023 280.00p 282.20p 277.60p 278.60p 581384
14/04/2023 283.20p 283.60p 277.00p 279.00p 284371
13/04/2023 281.40p 283.40p 278.60p 280.00p 551583
12/04/2023 288.40p 288.40p 279.80p 280.40p 494037
11/04/2023 283.60p 287.60p 283.00p 287.20p 386963
06/04/2023 280.00p 286.40p 274.00p 283.60p 666557
05/04/2023 288.80p 288.80p 281.60p 283.20p 345197
04/04/2023 291.20p 291.20p 284.00p 285.80p 691524
03/04/2023 282.00p 287.20p 280.20p 285.20p 419180
31/03/2023 286.40p 289.60p 283.10p 286.60p 602421
30/03/2023 281.80p 286.00p 279.00p 286.00p 419237
29/03/2023 280.60p 280.60p 270.80p 277.80p 399161
28/03/2023 277.20p 277.40p 272.40p 274.40p 568168
27/03/2023 279.20p 279.44p 271.80p 275.60p 519170
24/03/2023 271.00p 277.60p 270.40p 276.80p 511077
23/03/2023 277.60p 283.40p 270.80p 274.20p 736423
22/03/2023 274.00p 274.00p 267.60p 271.80p 949348
21/03/2023 269.00p 272.60p 266.40p 269.60p 1497158
20/03/2023 272.20p 272.40p 261.20p 265.80p 982109
17/03/2023 272.20p 273.00p 264.40p 268.00p 1554030
16/03/2023 275.00p 276.20p 269.20p 272.00p 3164240
15/03/2023 266.00p 275.20p 262.20p 270.60p 4166343
14/03/2023 260.40p 266.80p 258.40p 265.60p 493445
13/03/2023 264.00p 265.60p 256.00p 259.40p 1173475
10/03/2023 257.00p 264.60p 252.40p 262.20p 650806
09/03/2023 277.20p 279.80p 256.40p 260.00p 2019713
08/03/2023 295.60p 295.60p 282.80p 285.60p 519940
07/03/2023 287.20p 293.80p 287.20p 289.00p 380280
06/03/2023 285.00p 294.80p 284.18p 293.40p 485579
03/03/2023 299.40p 299.40p 286.80p 289.60p 441034
02/03/2023 288.00p 295.00p 283.60p 292.00p 391772
01/03/2023 292.20p 292.20p 283.40p 288.60p 614231
28/02/2023 291.20p 291.20p 283.20p 286.40p 984704
27/02/2023 277.20p 289.00p 270.20p 286.40p 636192
24/02/2023 286.00p 288.85p 267.80p 272.20p 1386286
23/02/2023 288.20p 298.00p 286.00p 287.80p 479551
22/02/2023 304.40p 308.80p 294.60p 294.60p 541200
21/02/2023 312.20p 317.32p 309.80p 311.40p 406567
20/02/2023 315.60p 315.60p 308.20p 311.40p 4626044
17/02/2023 309.60p 314.20p 307.80p 309.40p 1003071
16/02/2023 316.60p 319.40p 310.00p 314.20p 379883
15/02/2023 316.00p 318.20p 311.80p 316.00p 509273
14/02/2023 328.00p 328.00p 316.80p 318.00p 232430
13/02/2023 319.60p 322.80p 316.40p 321.80p 201840
10/02/2023 323.60p 325.80p 316.40p 319.40p 304121
09/02/2023 327.00p 327.80p 323.00p 324.40p 302764
08/02/2023 332.80p 334.40p 326.20p 326.20p 284880
07/02/2023 329.00p 337.40p 324.20p 330.60p 864295
06/02/2023 334.00p 334.00p 321.40p 328.60p 779796
03/02/2023 325.40p 329.00p 323.80p 327.80p 283670
02/02/2023 314.00p 327.60p 313.80p 327.60p 2054510
01/02/2023 314.80p 318.40p 312.20p 312.60p 416745
31/01/2023 319.60p 320.20p 313.00p 314.00p 736681
30/01/2023 318.80p 319.60p 314.20p 317.60p 642576
27/01/2023 315.00p 318.20p 311.40p 318.20p 487397
26/01/2023 311.60p 318.60p 310.84p 314.40p 543803
25/01/2023 320.80p 320.80p 310.13p 310.80p 784818
24/01/2023 316.00p 318.20p 313.40p 315.20p 1101258
23/01/2023 310.40p 317.20p 309.40p 315.40p 520344
20/01/2023 301.20p 312.60p 301.20p 310.00p 584523
19/01/2023 305.00p 305.00p 298.60p 303.40p 506531
18/01/2023 297.00p 306.60p 297.00p 301.60p 511151
17/01/2023 308.00p 308.00p 299.71p 302.00p 568117
16/01/2023 300.00p 306.40p 298.04p 305.00p 572279
13/01/2023 301.00p 302.80p 298.00p 299.40p 581484
12/01/2023 303.20p 303.20p 297.20p 300.00p 645229
11/01/2023 297.60p 303.20p 295.80p 295.80p 675266
10/01/2023 296.60p 300.40p 296.00p 296.80p 539731
09/01/2023 300.00p 301.40p 296.60p 298.20p 566658
06/01/2023 302.40p 306.00p 299.00p 299.00p 456665
05/01/2023 301.00p 307.80p 299.00p 305.00p 516886
04/01/2023 301.00p 302.80p 293.60p 300.60p 2005853
03/01/2023 292.20p 301.20p 290.60p 293.60p 1057442
30/12/2022 298.00p 298.20p 293.40p 293.40p 172497
29/12/2022 295.00p 295.00p 289.40p 294.60p 1394766
28/12/2022 289.60p 294.40p 289.60p 293.40p 442348
23/12/2022 281.00p 291.40p 281.00p 287.20p 195757
22/12/2022 286.20p 294.60p 280.29p 287.80p 320802
21/12/2022 285.00p 290.00p 282.00p 289.00p 454384
20/12/2022 285.00p 290.00p 284.40p 284.40p 443356
19/12/2022 284.00p 291.40p 283.00p 287.80p 471432
16/12/2022 290.20p 294.20p 283.80p 284.80p 2891439
15/12/2022 297.60p 297.60p 287.00p 292.60p 813952
14/12/2022 288.80p 293.20p 284.60p 291.60p 684650
13/12/2022 291.00p 298.40p 282.80p 291.40p 1259560
12/12/2022 288.00p 291.00p 283.00p 284.00p 427854
09/12/2022 283.00p 290.80p 283.00p 288.00p 465372
08/12/2022 280.60p 290.20p 280.60p 283.00p 376719
07/12/2022 286.40p 291.80p 285.00p 285.80p 761111
06/12/2022 290.80p 294.00p 285.80p 285.80p 463915
05/12/2022 295.20p 297.60p 293.00p 293.00p 479757
02/12/2022 289.20p 298.62p 289.20p 295.20p 735009
01/12/2022 289.00p 294.20p 288.00p 290.00p 805607
30/11/2022 288.60p 290.00p 286.20p 286.20p 1307805
29/11/2022 288.20p 295.80p 285.80p 285.80p 1493485
28/11/2022 287.00p 294.60p 287.00p 289.60p 1249120
25/11/2022 286.80p 291.80p 285.40p 291.80p 830352
24/11/2022 281.20p 293.40p 281.20p 291.40p 609595
23/11/2022 286.40p 289.00p 280.80p 287.40p 1290700
22/11/2022 280.20p 287.00p 280.00p 286.00p 828336
21/11/2022 283.40p 283.80p 274.60p 282.80p 963619
18/11/2022 279.80p 282.40p 272.60p 280.20p 596287
17/11/2022 273.00p 279.20p 269.40p 278.60p 602002
16/11/2022 283.20p 284.60p 270.80p 271.80p 632644
15/11/2022 277.20p 287.40p 277.20p 283.00p 520565
14/11/2022 280.00p 285.00p 277.20p 285.00p 1021933
11/11/2022 260.00p 281.60p 257.40p 281.60p 3277425
10/11/2022 248.60p 257.64p 234.20p 256.60p 1457584
09/11/2022 245.00p 246.00p 240.60p 244.20p 536712
08/11/2022 233.80p 244.40p 233.80p 244.40p 1268607
07/11/2022 236.80p 245.20p 233.00p 240.60p 464773
04/11/2022 230.80p 236.40p 228.80p 236.20p 824183
03/11/2022 235.00p 235.40p 229.00p 230.80p 383155
02/11/2022 236.80p 238.60p 229.00p 235.00p 1075804
01/11/2022 231.00p 238.00p 227.00p 232.40p 2107768
31/10/2022 230.20p 233.60p 225.80p 226.20p 710511
28/10/2022 230.80p 233.28p 228.20p 230.60p 567217
27/10/2022 235.00p 236.00p 229.80p 234.40p 1130476
26/10/2022 228.20p 236.80p 225.80p 234.20p 1682776
25/10/2022 223.00p 229.00p 220.00p 227.60p 640777
24/10/2022 227.20p 232.02p 223.60p 224.00p 406592
21/10/2022 226.20p 231.00p 226.20p 227.20p 627879
20/10/2022 230.80p 234.80p 226.00p 231.40p 521308
19/10/2022 237.80p 237.80p 229.80p 232.40p 423645
18/10/2022 239.60p 240.00p 231.60p 237.80p 604432
17/10/2022 234.20p 237.80p 227.00p 235.80p 790909
14/10/2022 231.60p 233.20p 226.40p 228.20p 558682
13/10/2022 221.20p 230.80p 214.34p 225.60p 519008
12/10/2022 220.00p 229.40p 215.20p 215.20p 652959
11/10/2022 226.60p 231.00p 221.48p 225.00p 378526
10/10/2022 226.20p 229.60p 221.80p 224.60p 488483
07/10/2022 230.40p 230.92p 225.00p 225.60p 479756
06/10/2022 233.60p 235.80p 228.60p 230.60p 491285
05/10/2022 238.60p 238.60p 229.20p 233.00p 671266
04/10/2022 221.00p 235.20p 221.00p 234.00p 502094
03/10/2022 220.60p 225.60p 219.40p 224.60p 910215
30/09/2022 220.40p 224.80p 220.40p 222.60p 740548
29/09/2022 228.20p 228.40p 219.40p 222.00p 1674583
28/09/2022 226.40p 229.80p 216.60p 227.20p 3113603
27/09/2022 237.00p 239.80p 227.00p 227.60p 942672
26/09/2022 233.40p 240.40p 233.23p 236.00p 952519
23/09/2022 237.40p 240.80p 233.40p 237.60p 883067
22/09/2022 244.20p 244.80p 238.40p 238.40p 863102
21/09/2022 239.20p 246.00p 237.80p 241.80p 889764
20/09/2022 245.40p 246.60p 238.60p 240.00p 824892
19/09/2022 250.40p 250.40p 241.60p 244.60p 5983469
16/09/2022 250.40p 250.40p 241.60p 244.60p 5983469
15/09/2022 246.20p 248.20p 238.20p 245.20p 858523
14/09/2022 250.40p 251.60p 241.80p 244.00p 679450
13/09/2022 257.00p 259.20p 249.80p 249.80p 1245817
12/09/2022 250.00p 258.73p 250.00p 256.80p 815115
09/09/2022 252.60p 256.20p 246.40p 255.00p 674216
08/09/2022 249.40p 249.40p 242.40p 245.40p 845173
07/09/2022 246.80p 247.00p 240.00p 243.60p 966023
06/09/2022 234.40p 250.20p 234.40p 245.60p 3135446
05/09/2022 229.60p 231.60p 225.40p 230.80p 847171
02/09/2022 227.60p 232.20p 225.98p 230.00p 2460755
01/09/2022 238.00p 238.20p 226.60p 226.60p 1570008
31/08/2022 235.00p 238.60p 230.40p 236.00p 2257461
30/08/2022 238.40p 242.00p 235.80p 237.00p 601511
29/08/2022 241.60p 243.40p 237.80p 238.40p 1101015
26/08/2022 241.60p 243.40p 237.80p 238.40p 1101015
25/08/2022 242.00p 248.80p 242.00p 242.00p 856596
24/08/2022 246.20p 247.00p 241.71p 245.20p 1133742
23/08/2022 250.00p 254.00p 246.00p 246.80p 865028
22/08/2022 267.00p 268.20p 251.60p 252.20p 1319448
19/08/2022 270.00p 273.60p 267.00p 267.00p 834351
18/08/2022 268.60p 272.60p 268.40p 271.40p 489605
17/08/2022 279.00p 286.20p 268.40p 269.00p 639896
16/08/2022 271.80p 280.00p 270.82p 277.20p 1668626
15/08/2022 271.00p 275.00p 267.40p 271.00p 1546832
12/08/2022 276.00p 277.60p 273.40p 273.80p 3747313
11/08/2022 275.40p 283.64p 275.40p 275.80p 1096893
10/08/2022 280.80p 283.76p 277.80p 282.00p 974932
09/08/2022 277.20p 282.80p 277.20p 280.80p 343123
08/08/2022 272.40p 283.97p 272.40p 281.40p 1679660
05/08/2022 275.40p 280.00p 274.00p 279.40p 1650232
04/08/2022 282.00p 286.95p 275.60p 276.40p 1397345
03/08/2022 273.40p 282.80p 270.00p 280.00p 2116044
02/08/2022 290.00p 291.40p 272.00p 273.20p 1161622
01/08/2022 292.60p 292.60p 285.40p 290.80p 289783
29/07/2022 275.60p 289.80p 275.60p 285.60p 791567
28/07/2022 276.60p 283.80p 275.00p 283.80p 644514
27/07/2022 273.60p 280.00p 271.00p 275.80p 510841
26/07/2022 279.00p 281.72p 273.00p 273.20p 444724
25/07/2022 282.60p 285.80p 278.60p 282.60p 523113
22/07/2022 281.60p 288.40p 280.00p 283.60p 419180
21/07/2022 283.00p 285.00p 279.80p 283.60p 595838
20/07/2022 287.60p 287.60p 280.60p 283.00p 367833
19/07/2022 276.40p 282.60p 272.20p 282.60p 436439
18/07/2022 282.80p 285.80p 279.60p 283.80p 292184
15/07/2022 273.00p 280.08p 273.00p 279.60p 436636
14/07/2022 278.60p 285.20p 275.80p 276.80p 608425
13/07/2022 286.20p 291.80p 275.40p 282.80p 452822
12/07/2022 296.40p 296.40p 286.60p 290.00p 363028
11/07/2022 287.20p 293.60p 285.00p 290.60p 894488
08/07/2022 282.40p 290.60p 279.60p 288.40p 526402
07/07/2022 280.60p 286.00p 279.00p 285.60p 383791
06/07/2022 279.00p 279.80p 274.99p 279.00p 898533

*Close Price adjusted for both dividends and splits