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
17/04/2020 320.00p 325.80p 311.20p 318.40p 740479
16/04/2020 304.20p 313.00p 295.80p 310.20p 1070167
15/04/2020 308.60p 308.60p 296.00p 297.80p 782217
14/04/2020 297.20p 302.60p 289.60p 301.60p 1573719
09/04/2020 282.20p 299.00p 282.20p 299.00p 1732883
08/04/2020 281.60p 292.60p 281.60p 283.40p 1917146
07/04/2020 292.00p 297.00p 280.00p 283.40p 1474992
06/04/2020 285.40p 293.20p 282.56p 289.00p 652205
03/04/2020 285.80p 291.48p 277.40p 278.80p 846128
02/04/2020 292.00p 292.00p 280.25p 282.80p 601182
01/04/2020 286.00p 299.60p 274.00p 289.00p 2611606
31/03/2020 270.70p 287.60p 268.90p 284.00p 1898127
30/03/2020 274.90p 279.00p 267.00p 268.40p 1243592
27/03/2020 281.80p 290.00p 268.30p 274.90p 1760288
26/03/2020 267.00p 280.00p 263.00p 280.00p 1809076
25/03/2020 277.10p 290.50p 268.00p 271.90p 2290686
24/03/2020 283.00p 284.09p 273.60p 278.10p 2113171
23/03/2020 263.20p 281.50p 261.80p 275.70p 3354644
20/03/2020 270.00p 292.40p 269.70p 271.50p 2968793
19/03/2020 275.00p 294.00p 259.70p 273.60p 2880749
18/03/2020 274.30p 295.30p 269.20p 282.00p 2316043
17/03/2020 278.90p 283.70p 264.20p 277.40p 2046753
16/03/2020 285.80p 292.40p 260.00p 274.90p 2469192
13/03/2020 312.00p 312.00p 288.00p 291.70p 1916402
12/03/2020 326.00p 327.00p 291.60p 305.00p 2416272
11/03/2020 311.20p 325.20p 308.80p 324.50p 3382388
10/03/2020 290.20p 309.30p 290.00p 308.50p 3813106
09/03/2020 283.90p 286.90p 264.40p 284.70p 2724922
06/03/2020 288.30p 295.20p 277.20p 284.00p 1245808
05/03/2020 308.00p 308.20p 286.30p 290.00p 2018462
04/03/2020 306.20p 311.80p 301.90p 305.00p 1273843
03/03/2020 307.80p 312.40p 305.50p 308.50p 1029617
02/03/2020 298.90p 305.60p 290.10p 303.90p 2088062
28/02/2020 290.80p 297.70p 281.20p 296.00p 2471073
27/02/2020 312.90p 312.90p 295.10p 297.40p 1195795
26/02/2020 310.70p 314.50p 300.70p 313.90p 1101967
25/02/2020 318.40p 325.10p 307.40p 310.10p 1220842
24/02/2020 320.50p 320.50p 311.80p 319.10p 980086
21/02/2020 324.90p 328.30p 319.50p 322.60p 504228
20/02/2020 323.90p 328.50p 320.20p 326.30p 841948
19/02/2020 324.70p 324.70p 320.10p 323.40p 602003
18/02/2020 309.60p 323.40p 309.60p 321.00p 605350
17/02/2020 315.00p 319.70p 313.20p 318.70p 788750
14/02/2020 313.00p 314.60p 309.80p 314.00p 923837
13/02/2020 314.00p 330.00p 304.60p 311.10p 1652666
12/02/2020 302.80p 307.80p 298.00p 307.00p 671375
11/02/2020 293.90p 302.50p 293.90p 298.70p 1067378
10/02/2020 307.30p 307.30p 297.70p 301.00p 646369
07/02/2020 307.70p 310.60p 298.90p 298.90p 621470
06/02/2020 310.00p 312.70p 304.20p 306.60p 893805
05/02/2020 300.00p 327.20p 300.00p 310.00p 1867553
04/02/2020 310.20p 317.90p 297.20p 297.20p 1778395
03/02/2020 306.40p 316.70p 306.40p 312.00p 1037494
31/01/2020 311.80p 318.80p 308.00p 308.90p 2744855
30/01/2020 296.00p 310.40p 296.00p 307.40p 1203408
29/01/2020 298.10p 302.60p 295.20p 302.60p 818443
28/01/2020 291.50p 297.10p 290.50p 297.00p 679503
27/01/2020 303.60p 303.60p 287.90p 292.60p 1249283
24/01/2020 302.60p 302.60p 296.80p 297.70p 657636
23/01/2020 299.80p 304.92p 295.40p 296.20p 498017
22/01/2020 296.00p 299.40p 295.58p 298.20p 817669
21/01/2020 299.90p 301.82p 296.30p 297.00p 776611
20/01/2020 305.00p 306.50p 299.50p 300.20p 881997
17/01/2020 300.90p 306.22p 298.00p 303.70p 653755
16/01/2020 306.00p 306.00p 295.60p 300.00p 1652865
15/01/2020 302.90p 305.90p 298.90p 298.90p 1056785
14/01/2020 309.90p 310.02p 300.60p 303.50p 1371047
13/01/2020 303.00p 307.50p 303.00p 306.30p 533790
10/01/2020 306.20p 313.22p 303.00p 303.30p 817568
09/01/2020 315.90p 318.40p 310.10p 310.10p 713412
08/01/2020 311.40p 314.20p 308.10p 312.50p 706591
07/01/2020 322.60p 324.40p 312.20p 312.20p 780347
06/01/2020 326.00p 329.80p 322.10p 322.60p 852708
03/01/2020 322.50p 328.20p 322.50p 326.40p 827045
02/01/2020 319.80p 327.54p 319.80p 325.30p 979969
31/12/2019 314.60p 322.60p 314.60p 320.20p 335620
30/12/2019 324.00p 325.34p 313.90p 316.30p 611069
27/12/2019 325.00p 328.00p 320.42p 325.20p 624855
24/12/2019 317.10p 326.00p 317.10p 323.00p 351646
23/12/2019 318.00p 325.90p 317.30p 320.60p 966186
20/12/2019 322.00p 322.60p 316.40p 320.40p 1398249
19/12/2019 315.70p 322.40p 313.19p 321.90p 1356496
18/12/2019 310.00p 315.30p 309.10p 315.30p 1514995
17/12/2019 311.00p 315.40p 306.90p 311.90p 1511618
16/12/2019 310.00p 315.60p 305.60p 313.60p 1866819
13/12/2019 315.00p 335.90p 305.90p 305.90p 3144978
12/12/2019 305.40p 305.40p 297.90p 300.90p 930829
11/12/2019 297.30p 301.20p 296.76p 300.00p 1223050
10/12/2019 303.60p 308.00p 297.20p 300.10p 1531970
09/12/2019 308.10p 309.70p 304.80p 306.00p 1290775
06/12/2019 303.60p 307.70p 303.40p 306.90p 1505165
05/12/2019 301.00p 303.70p 298.10p 303.70p 973673
04/12/2019 298.20p 303.00p 297.90p 298.10p 1025810
03/12/2019 302.30p 304.60p 299.60p 300.00p 941137
02/12/2019 310.00p 313.90p 298.10p 301.00p 1054884
29/11/2019 305.10p 313.40p 305.10p 309.80p 1079166
28/11/2019 304.20p 309.00p 302.54p 309.00p 1079039
27/11/2019 297.10p 304.60p 297.10p 304.00p 1207896
26/11/2019 292.00p 298.80p 292.00p 298.30p 1186169
25/11/2019 293.50p 297.00p 293.10p 295.00p 1394646
22/11/2019 299.10p 302.40p 294.40p 295.00p 2127581
21/11/2019 298.30p 302.20p 288.70p 302.20p 3556385
20/11/2019 304.70p 305.50p 292.00p 299.00p 1698670
19/11/2019 294.80p 305.80p 293.36p 305.80p 2113007
18/11/2019 290.80p 297.80p 288.74p 295.60p 1057654
15/11/2019 285.60p 290.00p 284.10p 290.00p 821248
14/11/2019 283.40p 289.40p 281.90p 285.60p 1313640
13/11/2019 280.70p 282.30p 277.30p 282.30p 782007
12/11/2019 269.20p 283.00p 267.10p 280.70p 1173097
11/11/2019 268.80p 271.30p 267.36p 269.20p 1026751
08/11/2019 270.30p 271.50p 268.50p 270.80p 938428
07/11/2019 271.10p 272.50p 269.10p 270.20p 851846
06/11/2019 268.80p 270.56p 265.80p 269.30p 756596
05/11/2019 272.90p 274.10p 269.20p 270.00p 959871
04/11/2019 278.50p 283.40p 272.50p 272.80p 985873
01/11/2019 287.00p 287.40p 278.30p 278.30p 1281769
31/10/2019 291.40p 291.40p 284.90p 285.90p 806088
30/10/2019 286.00p 291.10p 286.00p 290.40p 955612
29/10/2019 288.10p 290.90p 285.70p 287.80p 667634
28/10/2019 284.90p 290.80p 284.60p 289.80p 782126
25/10/2019 287.00p 289.50p 284.80p 285.50p 830360
24/10/2019 284.80p 291.63p 281.61p 289.50p 1117556
23/10/2019 283.50p 287.50p 282.90p 284.60p 1361626
22/10/2019 280.40p 289.20p 279.44p 286.00p 2036290
21/10/2019 273.50p 281.30p 273.43p 280.50p 932957
18/10/2019 275.00p 279.20p 266.10p 274.00p 3104602
17/10/2019 265.00p 286.50p 259.50p 277.00p 5091757
16/10/2019 258.40p 266.80p 254.52p 265.80p 1157907
15/10/2019 254.10p 260.10p 253.10p 257.40p 1580651
14/10/2019 262.60p 262.60p 250.80p 252.80p 1145819
11/10/2019 245.60p 264.78p 245.60p 262.80p 1317945
10/10/2019 246.00p 249.10p 244.80p 248.90p 1219852
09/10/2019 247.60p 250.00p 237.92p 247.00p 1078307
08/10/2019 256.70p 256.70p 245.90p 249.90p 2955526
07/10/2019 255.70p 255.70p 249.80p 250.60p 958850
04/10/2019 250.50p 255.30p 250.50p 255.00p 1168799
03/10/2019 251.50p 251.60p 248.60p 250.90p 2010008
02/10/2019 249.70p 253.70p 247.80p 250.40p 1226979
01/10/2019 252.30p 254.60p 248.86p 252.50p 1084738
30/09/2019 250.20p 254.90p 247.00p 254.90p 1292023
27/09/2019 248.50p 253.43p 248.50p 251.40p 639242
26/09/2019 246.00p 250.82p 243.00p 250.00p 1199473
25/09/2019 256.80p 256.80p 246.70p 248.80p 773933
24/09/2019 257.80p 259.50p 256.00p 256.40p 1093879
23/09/2019 260.70p 262.40p 256.20p 259.00p 1441476
20/09/2019 258.60p 270.40p 257.40p 262.20p 2273480
19/09/2019 258.60p 261.60p 257.41p 258.60p 561806
18/09/2019 258.60p 260.20p 255.10p 260.20p 997193
17/09/2019 257.50p 258.80p 254.50p 257.40p 1013926
16/09/2019 251.80p 257.70p 250.70p 256.60p 618649
13/09/2019 249.80p 253.60p 249.80p 251.80p 1545477
12/09/2019 253.20p 253.50p 248.70p 250.50p 440686
11/09/2019 250.10p 255.40p 249.40p 250.30p 876611
10/09/2019 246.20p 248.50p 246.20p 247.30p 889525
09/09/2019 241.00p 247.60p 241.00p 247.60p 851665
06/09/2019 239.50p 242.20p 238.20p 242.20p 593811
05/09/2019 238.00p 240.80p 235.50p 240.50p 874565
04/09/2019 240.60p 241.37p 237.50p 239.90p 1168216
03/09/2019 241.50p 241.50p 237.10p 237.10p 1085688
02/09/2019 241.00p 242.70p 238.00p 242.50p 588165
30/08/2019 238.50p 242.60p 238.50p 239.80p 798710
29/08/2019 237.00p 240.80p 236.40p 239.00p 591997
28/08/2019 234.00p 237.40p 234.00p 237.10p 849447
27/08/2019 236.90p 238.40p 233.81p 235.60p 989898
23/08/2019 235.60p 241.80p 235.60p 238.00p 937328
22/08/2019 235.00p 235.90p 231.89p 235.50p 748170
21/08/2019 227.30p 234.80p 224.70p 234.20p 879344
20/08/2019 225.00p 229.00p 223.30p 228.10p 1105831
19/08/2019 220.20p 226.30p 218.90p 226.30p 1034007
16/08/2019 224.60p 225.70p 220.00p 221.20p 789335
15/08/2019 228.10p 230.18p 220.50p 221.50p 4215521
14/08/2019 231.30p 233.50p 225.70p 225.70p 770765
13/08/2019 231.70p 234.40p 229.80p 232.90p 833636
12/08/2019 232.80p 234.90p 229.30p 231.50p 687708
09/08/2019 230.30p 234.30p 228.00p 232.60p 1175879
08/08/2019 232.80p 232.80p 225.10p 228.50p 1816972
07/08/2019 240.00p 243.40p 228.30p 229.70p 1936649
06/08/2019 232.50p 254.00p 231.60p 237.70p 3270607
05/08/2019 244.40p 244.76p 233.80p 233.80p 1868937
02/08/2019 245.60p 248.20p 243.90p 244.80p 1057580
01/08/2019 246.60p 250.20p 246.00p 249.20p 1015317
31/07/2019 256.50p 259.50p 247.40p 247.40p 1301565
30/07/2019 250.00p 260.30p 250.00p 256.50p 941592
29/07/2019 259.00p 266.38p 256.22p 263.90p 956689
26/07/2019 255.30p 258.80p 253.90p 257.90p 711114
25/07/2019 256.10p 256.10p 252.90p 253.50p 672218
24/07/2019 258.20p 258.48p 254.00p 254.00p 875301
23/07/2019 257.00p 259.50p 255.80p 255.80p 599296
22/07/2019 257.10p 260.10p 256.70p 258.00p 775150
19/07/2019 258.50p 261.20p 257.50p 258.00p 566364
18/07/2019 257.60p 261.60p 256.40p 256.40p 578462
17/07/2019 260.80p 260.80p 254.77p 258.90p 846017
16/07/2019 260.50p 263.30p 258.70p 259.50p 1129782
15/07/2019 261.10p 262.60p 259.85p 262.60p 1646118
12/07/2019 259.70p 262.00p 259.30p 260.60p 1163641
11/07/2019 269.40p 269.40p 260.00p 261.50p 1409758
10/07/2019 271.10p 273.61p 270.00p 270.30p 656602
09/07/2019 276.90p 276.90p 271.40p 273.30p 476916
08/07/2019 275.90p 277.00p 274.83p 276.10p 955273
05/07/2019 274.00p 276.90p 274.00p 276.00p 744767

*Close Price adjusted for both dividends and splits