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
27/09/2021 405.20p 407.00p 400.12p 401.00p 2190960
24/09/2021 409.00p 411.40p 404.20p 404.20p 657984
23/09/2021 414.80p 415.00p 405.00p 409.20p 689089
22/09/2021 403.40p 414.60p 403.40p 411.00p 442378
21/09/2021 409.40p 413.60p 405.60p 411.40p 419529
20/09/2021 413.60p 413.60p 400.80p 408.60p 570199
17/09/2021 407.80p 413.00p 401.20p 405.00p 1181142
16/09/2021 387.20p 403.20p 387.20p 401.00p 1283541
15/09/2021 395.00p 404.00p 394.60p 394.60p 720359
14/09/2021 406.00p 407.00p 402.20p 404.20p 394140
13/09/2021 403.00p 413.00p 403.00p 404.00p 311361
10/09/2021 417.20p 417.20p 410.46p 411.20p 578177
09/09/2021 403.20p 412.80p 401.00p 410.40p 464011
08/09/2021 413.20p 413.20p 404.40p 406.60p 759751
07/09/2021 409.00p 411.80p 404.60p 408.20p 489771
06/09/2021 421.00p 421.00p 409.00p 409.00p 535255
03/09/2021 412.20p 413.20p 409.80p 412.00p 322087
02/09/2021 415.80p 416.80p 410.00p 412.20p 311829
01/09/2021 420.40p 420.40p 411.81p 415.40p 526983
31/08/2021 410.00p 414.20p 410.00p 411.40p 562310
30/08/2021 414.20p 415.40p 410.00p 413.60p 390663
27/08/2021 414.20p 415.40p 410.00p 413.60p 390663
26/08/2021 416.00p 416.00p 410.60p 413.80p 1483683
25/08/2021 410.80p 414.60p 410.00p 413.60p 378085
24/08/2021 414.40p 414.40p 408.40p 412.00p 705108
23/08/2021 412.40p 413.60p 409.40p 409.80p 666448
20/08/2021 416.00p 416.00p 410.20p 410.60p 676981
19/08/2021 404.80p 413.40p 404.80p 413.20p 421804
18/08/2021 418.00p 418.00p 408.40p 409.20p 457000
17/08/2021 421.60p 421.60p 412.00p 412.00p 691186
16/08/2021 411.00p 419.40p 411.00p 417.00p 367356
13/08/2021 419.40p 419.40p 407.80p 416.00p 506251
12/08/2021 415.00p 415.80p 408.00p 411.00p 575273
11/08/2021 418.80p 419.80p 414.00p 415.00p 2349968
10/08/2021 425.80p 428.00p 415.00p 415.00p 573258
09/08/2021 424.00p 425.60p 418.40p 419.60p 479891
06/08/2021 432.40p 432.40p 419.00p 422.20p 507877
05/08/2021 423.40p 429.94p 421.20p 422.40p 687800
04/08/2021 440.60p 440.60p 424.40p 429.00p 1554476
03/08/2021 429.60p 443.68p 418.60p 431.60p 1453865
02/08/2021 425.20p 425.20p 415.80p 421.80p 559783
30/07/2021 422.00p 422.00p 412.80p 418.80p 743164
29/07/2021 434.20p 434.20p 413.40p 418.20p 762679
28/07/2021 409.80p 425.20p 405.80p 423.80p 1100030
27/07/2021 414.20p 419.60p 410.80p 414.60p 598795
26/07/2021 420.00p 420.00p 414.00p 420.00p 566974
23/07/2021 418.20p 418.20p 408.60p 417.60p 1049279
22/07/2021 405.20p 411.40p 405.20p 408.40p 585853
21/07/2021 407.40p 415.00p 407.00p 408.40p 697028
20/07/2021 411.20p 413.20p 404.40p 406.20p 671912
19/07/2021 413.20p 415.80p 409.36p 411.20p 503985
16/07/2021 416.20p 418.17p 409.80p 414.40p 480968
15/07/2021 416.00p 417.90p 407.20p 414.20p 544777
14/07/2021 410.00p 414.20p 407.80p 410.40p 531380
13/07/2021 417.80p 417.80p 405.42p 410.20p 539122
12/07/2021 411.00p 414.20p 405.60p 405.60p 549811
09/07/2021 411.60p 413.80p 406.80p 412.60p 463851
08/07/2021 414.40p 417.60p 406.80p 410.00p 765996
07/07/2021 421.40p 421.40p 408.20p 413.80p 549068
06/07/2021 421.60p 421.60p 410.40p 412.00p 380406
05/07/2021 402.60p 412.40p 400.60p 411.80p 864795
02/07/2021 402.80p 402.80p 395.60p 401.20p 304192
01/07/2021 393.00p 399.60p 390.00p 398.00p 647734
30/06/2021 397.80p 397.80p 388.60p 388.60p 1090215
29/06/2021 375.40p 388.78p 375.40p 388.60p 708001
28/06/2021 381.60p 386.80p 381.20p 384.00p 343040
25/06/2021 378.20p 385.40p 378.20p 383.40p 325777
24/06/2021 385.80p 390.20p 384.00p 385.60p 518332
23/06/2021 391.80p 391.80p 385.20p 389.20p 580437
22/06/2021 381.40p 386.80p 379.77p 386.40p 342994
21/06/2021 373.80p 382.80p 373.80p 382.60p 675662
18/06/2021 390.00p 390.00p 380.00p 381.80p 1227031
17/06/2021 378.00p 382.80p 377.20p 382.00p 700035
16/06/2021 383.20p 385.00p 379.42p 380.80p 661924
15/06/2021 388.00p 388.00p 370.58p 379.60p 639982
14/06/2021 390.00p 390.00p 378.40p 379.00p 456778
11/06/2021 392.00p 392.00p 381.40p 381.40p 2086222
10/06/2021 384.20p 393.20p 384.20p 390.20p 850960
09/06/2021 386.60p 393.60p 382.40p 392.00p 915479
08/06/2021 381.00p 384.67p 378.33p 384.40p 596925
07/06/2021 382.60p 383.00p 378.80p 379.40p 417881
04/06/2021 372.40p 380.20p 371.20p 378.40p 364074
03/06/2021 369.60p 373.00p 369.60p 372.20p 496538
02/06/2021 370.60p 371.75p 366.60p 370.80p 2176676
01/06/2021 369.20p 371.40p 366.20p 370.20p 680269
31/05/2021 370.60p 371.80p 365.20p 365.20p 660750
28/05/2021 370.60p 371.80p 365.20p 365.20p 660750
27/05/2021 367.60p 373.40p 367.60p 370.40p 1755724
26/05/2021 366.20p 373.60p 366.20p 369.40p 576602
25/05/2021 369.00p 371.20p 366.20p 366.20p 693998
24/05/2021 365.00p 370.20p 365.00p 369.00p 359426
21/05/2021 378.00p 378.00p 366.80p 366.80p 644902
20/05/2021 365.00p 374.38p 365.00p 373.00p 767263
19/05/2021 375.00p 376.57p 366.40p 370.60p 717744
18/05/2021 385.80p 385.80p 375.00p 378.60p 363773
17/05/2021 378.80p 386.60p 374.02p 376.20p 999174
14/05/2021 395.00p 395.00p 386.60p 386.60p 835232
13/05/2021 391.60p 391.60p 385.60p 391.00p 388513
12/05/2021 392.20p 394.80p 389.60p 391.60p 763429
11/05/2021 392.60p 393.20p 387.60p 391.00p 1152754
10/05/2021 388.00p 394.00p 388.00p 392.60p 546731
07/05/2021 399.00p 399.00p 388.60p 392.00p 735415
06/05/2021 383.00p 394.20p 380.24p 390.80p 995154
05/05/2021 376.00p 384.60p 376.00p 380.00p 1138379
04/05/2021 385.00p 388.40p 383.20p 383.60p 894462
03/05/2021 378.60p 383.40p 373.60p 382.60p 1365934
30/04/2021 378.60p 383.40p 373.60p 382.60p 1365934
29/04/2021 379.80p 379.80p 372.03p 373.20p 798637
28/04/2021 380.00p 380.00p 372.20p 375.40p 812498
27/04/2021 370.00p 373.00p 366.60p 372.40p 734998
26/04/2021 357.20p 369.00p 357.20p 368.60p 1109139
23/04/2021 368.00p 368.00p 362.80p 366.60p 527063
22/04/2021 374.00p 374.00p 357.40p 363.00p 5076465
21/04/2021 369.80p 371.60p 363.80p 367.00p 1086134
20/04/2021 366.00p 370.80p 363.80p 369.20p 921300
19/04/2021 360.00p 367.60p 358.00p 365.00p 903507
16/04/2021 342.40p 357.60p 342.40p 357.00p 1109456
15/04/2021 351.00p 355.00p 348.40p 350.20p 836578
14/04/2021 354.80p 355.80p 349.82p 352.80p 480801
13/04/2021 360.00p 360.00p 349.80p 352.80p 741583
12/04/2021 355.60p 355.60p 347.20p 352.60p 891210
09/04/2021 342.40p 353.00p 342.40p 349.20p 720766
08/04/2021 349.80p 352.00p 345.40p 351.80p 740559
07/04/2021 343.00p 353.40p 343.00p 352.00p 807061
06/04/2021 356.00p 356.00p 346.40p 350.60p 1294071
02/04/2021 345.00p 351.20p 342.60p 348.00p 1039146
01/04/2021 345.00p 351.20p 342.60p 348.00p 1039146
31/03/2021 350.00p 354.60p 346.00p 347.00p 1419041
30/03/2021 355.00p 358.40p 351.20p 352.20p 999963
29/03/2021 352.00p 359.80p 347.81p 354.60p 1519205
26/03/2021 357.40p 360.60p 349.40p 351.40p 3122859
25/03/2021 365.20p 365.20p 347.80p 347.80p 1556472
24/03/2021 361.20p 374.20p 361.20p 361.20p 721597
23/03/2021 366.80p 371.20p 362.80p 370.20p 888978
22/03/2021 358.80p 371.40p 358.80p 367.80p 700180
19/03/2021 361.20p 369.00p 355.60p 369.00p 1460634
18/03/2021 355.20p 367.40p 355.20p 361.20p 2283480
17/03/2021 367.80p 370.80p 362.40p 364.40p 1125913
16/03/2021 362.20p 369.00p 359.00p 367.60p 1113873
15/03/2021 355.80p 356.20p 349.80p 354.60p 1066365
12/03/2021 345.00p 349.60p 335.80p 349.60p 3287989
11/03/2021 346.20p 347.00p 338.00p 340.00p 1018272
10/03/2021 344.00p 344.00p 326.60p 339.60p 1195004
09/03/2021 314.00p 359.40p 314.00p 337.20p 4063292
08/03/2021 311.60p 315.60p 307.60p 310.40p 917726
05/03/2021 309.80p 312.20p 304.00p 308.60p 971378
04/03/2021 315.20p 315.60p 305.80p 308.20p 587076
03/03/2021 303.00p 315.80p 301.60p 307.40p 1987070
02/03/2021 306.20p 311.00p 301.40p 301.60p 1003821
01/03/2021 310.20p 321.00p 308.40p 308.80p 1051177
26/02/2021 311.00p 314.20p 306.20p 306.20p 1104172
25/02/2021 317.40p 321.00p 312.80p 312.80p 683044
24/02/2021 319.00p 324.40p 314.60p 317.40p 949724
23/02/2021 323.60p 323.60p 315.40p 317.60p 1284460
22/02/2021 328.00p 328.00p 315.80p 316.00p 922550
19/02/2021 326.00p 330.04p 323.80p 324.80p 356467
18/02/2021 333.00p 333.00p 325.40p 326.00p 841934
17/02/2021 336.80p 339.20p 330.00p 331.20p 861121
16/02/2021 341.00p 343.40p 337.00p 337.20p 513887
15/02/2021 340.00p 342.40p 337.60p 340.00p 584445
12/02/2021 339.00p 344.40p 334.20p 335.60p 882905
11/02/2021 335.20p 344.60p 335.00p 341.60p 1377080
10/02/2021 340.00p 343.40p 338.60p 342.60p 581287
09/02/2021 330.00p 340.40p 330.00p 339.80p 574435
08/02/2021 336.00p 343.20p 335.00p 336.60p 720588
05/02/2021 336.20p 337.00p 332.20p 335.60p 640771
04/02/2021 341.40p 348.60p 335.00p 336.60p 546426
03/02/2021 326.00p 344.60p 326.00p 341.80p 778518
02/02/2021 335.00p 335.80p 330.80p 332.80p 433805
01/02/2021 325.00p 336.20p 325.00p 333.00p 676245
29/01/2021 328.80p 332.64p 325.60p 329.20p 783825
28/01/2021 323.40p 334.00p 320.60p 332.40p 970817
27/01/2021 336.60p 342.20p 323.40p 326.60p 1029240
26/01/2021 342.00p 346.95p 337.60p 339.60p 695823
25/01/2021 336.60p 349.00p 336.60p 345.40p 1233460
22/01/2021 337.00p 339.20p 334.60p 337.80p 821231
21/01/2021 325.20p 337.84p 325.20p 336.40p 624774
20/01/2021 324.80p 333.40p 322.20p 331.80p 473788
19/01/2021 318.40p 327.60p 317.40p 323.60p 702122
18/01/2021 324.80p 327.80p 322.00p 325.20p 524515
15/01/2021 329.60p 332.00p 322.60p 324.40p 563543
14/01/2021 338.60p 338.60p 327.00p 327.40p 509361
13/01/2021 330.00p 336.84p 330.00p 334.60p 760767
12/01/2021 335.00p 338.20p 331.00p 337.00p 692632
11/01/2021 338.60p 339.40p 332.37p 332.60p 416943
08/01/2021 334.80p 337.20p 329.80p 335.00p 755202
07/01/2021 332.60p 334.00p 328.00p 333.00p 524064
06/01/2021 335.00p 337.80p 329.20p 330.80p 624154
05/01/2021 325.00p 334.00p 323.07p 331.40p 917640
04/01/2021 323.20p 331.00p 319.40p 326.20p 793574
31/12/2020 328.20p 330.63p 316.00p 316.00p 833051
30/12/2020 327.60p 333.60p 324.38p 331.40p 711499
29/12/2020 328.60p 335.40p 324.40p 325.80p 996096
28/12/2020 324.00p 328.60p 320.40p 328.60p 349921
24/12/2020 324.00p 328.60p 320.40p 328.60p 349921
23/12/2020 314.40p 324.00p 314.00p 324.00p 985207
22/12/2020 322.80p 323.80p 314.00p 315.20p 409478
21/12/2020 326.60p 329.40p 318.72p 321.80p 537153
18/12/2020 325.60p 334.60p 325.60p 325.80p 1058487
17/12/2020 329.00p 335.00p 326.00p 333.40p 686642

*Close Price adjusted for both dividends and splits