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
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
31/05/2023 283.40p 283.40p 279.00p 279.20p 881298
30/05/2023 280.00p 287.40p 279.40p 283.00p 431826
26/05/2023 286.20p 291.40p 283.00p 283.00p 993969
25/05/2023 280.20p 290.80p 280.20p 284.60p 861778
24/05/2023 290.00p 290.20p 283.60p 284.60p 461818
23/05/2023 293.60p 296.40p 289.40p 290.20p 521318
22/05/2023 290.40p 300.80p 288.80p 294.60p 300262
19/05/2023 296.40p 301.60p 291.60p 296.00p 435235
18/05/2023 294.60p 300.20p 293.20p 293.80p 399162
17/05/2023 300.00p 300.00p 289.80p 294.40p 457848
16/05/2023 305.20p 305.20p 295.24p 295.60p 461923
15/05/2023 296.40p 303.60p 295.80p 298.00p 801115
12/05/2023 307.60p 307.60p 301.60p 302.40p 348437
11/05/2023 305.00p 309.20p 302.00p 302.00p 455297
10/05/2023 301.60p 307.80p 301.20p 304.40p 460131
09/05/2023 313.40p 317.40p 305.92p 307.20p 2216620
05/05/2023 307.20p 313.00p 304.20p 312.20p 7447499
04/05/2023 306.40p 309.00p 300.20p 305.60p 354858
03/05/2023 301.60p 307.00p 299.20p 301.80p 358791
02/05/2023 293.20p 303.20p 293.20p 301.60p 265170
28/04/2023 291.40p 295.20p 288.60p 294.20p 325783
27/04/2023 293.60p 296.20p 286.80p 292.80p 353374
26/04/2023 285.40p 288.12p 283.56p 287.40p 256835
25/04/2023 286.60p 293.80p 284.00p 285.00p 185334
24/04/2023 288.20p 288.20p 280.80p 284.80p 244051
21/04/2023 276.00p 281.60p 274.00p 280.80p 203358
20/04/2023 281.60p 281.60p 273.80p 276.60p 258739
19/04/2023 277.60p 279.20p 275.00p 277.00p 297830
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

*Close Price adjusted for both dividends and splits