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
24/05/2019 234.00p 234.20p 229.10p 230.00p 1733067
23/05/2019 237.20p 237.65p 232.10p 232.20p 4862129
22/05/2019 240.20p 241.50p 238.30p 238.40p 1804818
21/05/2019 237.20p 241.10p 236.04p 239.90p 1062717
20/05/2019 244.70p 245.90p 233.10p 236.00p 1723730
17/05/2019 249.00p 252.80p 244.10p 246.10p 1407898
16/05/2019 254.80p 255.30p 251.46p 253.00p 581993
15/05/2019 257.70p 257.90p 252.70p 254.40p 781914
14/05/2019 255.30p 258.50p 254.50p 256.50p 1279460
13/05/2019 260.20p 260.85p 254.80p 256.70p 1064634
10/05/2019 257.10p 262.20p 256.40p 260.20p 713156
09/05/2019 263.20p 263.20p 255.60p 257.00p 1634836
08/05/2019 256.90p 263.60p 254.77p 260.50p 1735032
07/05/2019 233.10p 257.00p 229.60p 257.00p 3585911
03/05/2019 262.00p 262.50p 258.70p 260.80p 831952
02/05/2019 257.30p 261.90p 253.70p 260.60p 2203646
01/05/2019 267.70p 268.27p 257.90p 258.30p 1802380
30/04/2019 267.60p 270.00p 265.20p 267.50p 1713962
29/04/2019 269.60p 270.60p 265.20p 268.30p 2055426
26/04/2019 266.60p 269.50p 265.10p 269.50p 1331923
25/04/2019 261.50p 265.80p 260.00p 265.40p 1254053
24/04/2019 257.50p 261.10p 256.80p 260.90p 1014444
23/04/2019 258.30p 259.30p 252.60p 258.30p 985743
18/04/2019 255.20p 257.50p 253.30p 257.50p 1025879
17/04/2019 252.70p 256.00p 251.40p 256.00p 1533176
16/04/2019 252.30p 253.80p 251.45p 251.70p 621937
15/04/2019 249.50p 251.60p 248.20p 251.10p 1176476
12/04/2019 246.00p 248.60p 243.90p 248.60p 992996
11/04/2019 245.40p 246.40p 243.90p 246.20p 1069512
10/04/2019 244.50p 245.60p 242.70p 244.00p 753920
09/04/2019 244.60p 246.40p 243.50p 243.80p 1338246
08/04/2019 246.40p 247.10p 243.20p 244.00p 1508695
05/04/2019 245.40p 247.80p 244.10p 247.50p 715679
04/04/2019 245.40p 245.40p 242.20p 243.90p 813202
03/04/2019 242.00p 245.40p 241.50p 244.80p 1439454
02/04/2019 244.80p 244.80p 240.96p 242.40p 1466333
01/04/2019 243.70p 244.62p 239.90p 241.90p 1688265
29/03/2019 243.00p 247.40p 240.00p 242.00p 1668255
28/03/2019 243.70p 244.73p 241.30p 242.00p 1541005
27/03/2019 244.00p 244.68p 240.30p 243.50p 2102198
26/03/2019 235.00p 243.20p 233.20p 241.00p 6179062
25/03/2019 228.70p 238.60p 228.70p 233.30p 3914124
22/03/2019 233.50p 234.42p 225.80p 226.50p 1239921
21/03/2019 231.00p 232.90p 228.80p 232.10p 1505932
20/03/2019 236.30p 237.60p 234.07p 236.20p 897925
19/03/2019 236.70p 239.70p 233.50p 237.00p 936585
18/03/2019 228.00p 240.20p 228.00p 234.70p 2027816
15/03/2019 224.00p 231.00p 223.00p 230.80p 3103733
14/03/2019 227.10p 227.80p 221.20p 224.40p 2591709
13/03/2019 232.50p 235.80p 226.70p 226.70p 1979985
12/03/2019 225.00p 250.60p 223.85p 234.70p 5252999
11/03/2019 235.00p 236.01p 231.90p 233.10p 1210772
08/03/2019 235.40p 237.20p 233.00p 234.80p 806997
07/03/2019 240.70p 240.90p 235.50p 237.10p 2151912
06/03/2019 236.90p 243.50p 235.70p 242.10p 1372291
05/03/2019 241.00p 245.70p 235.20p 237.40p 1382079
04/03/2019 241.50p 243.10p 239.50p 240.10p 2045781
01/03/2019 233.90p 240.30p 231.35p 239.30p 3146635
28/02/2019 234.00p 234.00p 229.30p 233.60p 3370089
27/02/2019 233.00p 234.60p 231.30p 233.90p 2481292
26/02/2019 235.80p 236.50p 233.30p 233.50p 3188744
25/02/2019 239.50p 239.80p 234.50p 236.80p 1978808
22/02/2019 241.60p 244.50p 238.70p 239.50p 1708734
21/02/2019 247.00p 247.50p 243.90p 243.90p 941978
20/02/2019 245.60p 248.28p 244.80p 247.00p 1075479
19/02/2019 247.90p 250.00p 245.60p 246.50p 1153590
18/02/2019 245.50p 249.60p 242.00p 247.90p 2081003
15/02/2019 245.90p 254.05p 240.00p 247.20p 2044989
14/02/2019 246.50p 255.00p 246.01p 254.50p 1527131
13/02/2019 246.70p 250.51p 246.10p 247.00p 2950441
12/02/2019 248.20p 250.50p 245.50p 247.10p 2208016
11/02/2019 249.60p 250.60p 246.60p 248.10p 1548610
08/02/2019 254.20p 257.70p 248.00p 248.40p 1468851
07/02/2019 255.50p 256.84p 249.40p 251.90p 1151199
06/02/2019 257.30p 260.00p 255.10p 256.80p 2139186
05/02/2019 259.70p 259.70p 256.40p 257.20p 1334897
04/02/2019 260.50p 262.20p 253.40p 258.00p 2309462
01/02/2019 265.60p 270.10p 260.10p 261.70p 934540
31/01/2019 264.70p 271.97p 264.40p 264.80p 2754622
30/01/2019 251.30p 266.60p 251.30p 265.00p 2918285
29/01/2019 262.30p 262.30p 244.14p 250.10p 5895821
28/01/2019 280.00p 284.60p 273.90p 273.90p 2015142
25/01/2019 277.50p 285.80p 277.50p 280.00p 2068082
24/01/2019 277.20p 283.50p 276.69p 280.40p 1117667
23/01/2019 275.90p 281.80p 275.90p 278.60p 1341614
22/01/2019 281.50p 281.50p 277.00p 278.00p 1866278
21/01/2019 278.40p 281.10p 276.70p 280.60p 827998
18/01/2019 274.20p 279.80p 274.20p 278.30p 1685381
17/01/2019 273.30p 275.10p 271.50p 273.60p 820576
16/01/2019 268.80p 276.20p 268.80p 275.90p 1450318
15/01/2019 261.90p 270.70p 261.30p 270.70p 1717011
14/01/2019 265.20p 269.10p 263.00p 263.30p 1557880
11/01/2019 257.80p 269.00p 254.40p 264.70p 2201306
10/01/2019 253.00p 258.70p 252.50p 254.50p 1520497
09/01/2019 249.00p 252.20p 248.00p 250.50p 1187929
08/01/2019 249.40p 251.90p 247.40p 248.00p 1206994
07/01/2019 245.40p 248.60p 241.10p 248.60p 1264509
04/01/2019 238.70p 244.30p 237.31p 242.00p 1213066
03/01/2019 234.80p 236.10p 233.80p 235.90p 1492245
02/01/2019 234.20p 239.80p 230.20p 234.80p 1334605
31/12/2018 235.00p 236.90p 232.10p 233.10p 158866
28/12/2018 229.40p 233.20p 227.00p 233.20p 892895
27/12/2018 227.90p 230.70p 224.80p 225.80p 703289
24/12/2018 227.40p 230.70p 227.00p 230.70p 289212
21/12/2018 226.40p 230.70p 226.40p 230.10p 1522099
20/12/2018 224.10p 229.30p 220.00p 226.70p 1857005
19/12/2018 228.80p 229.30p 225.50p 225.60p 2162207
18/12/2018 231.80p 231.80p 224.90p 228.90p 2693262
17/12/2018 237.60p 237.60p 230.50p 233.00p 1615622
14/12/2018 240.50p 240.50p 234.80p 238.40p 1271568
13/12/2018 243.10p 247.70p 241.70p 242.60p 832676
12/12/2018 244.60p 246.70p 240.40p 245.00p 1366291
11/12/2018 240.90p 248.80p 238.30p 244.20p 1656023
10/12/2018 247.90p 251.40p 237.00p 237.00p 2561673
07/12/2018 258.80p 261.60p 256.60p 257.50p 724697
06/12/2018 259.80p 259.80p 255.00p 257.90p 1105981
05/12/2018 256.90p 265.00p 254.50p 261.60p 1327028
04/12/2018 254.50p 266.00p 254.50p 258.30p 1391506
03/12/2018 262.70p 262.70p 258.70p 260.70p 1310291
30/11/2018 257.80p 258.60p 254.76p 257.20p 1519033
29/11/2018 266.60p 267.00p 255.00p 259.50p 1850558
28/11/2018 270.50p 271.20p 263.56p 266.00p 1243243
27/11/2018 268.50p 271.50p 265.40p 271.40p 1864658
26/11/2018 268.10p 272.70p 268.10p 270.00p 1495842
23/11/2018 267.40p 270.00p 266.90p 267.00p 971619
22/11/2018 268.50p 270.20p 263.10p 268.60p 1106583
21/11/2018 263.90p 269.70p 263.80p 268.50p 1729952
20/11/2018 269.00p 271.20p 263.55p 265.00p 1650692
19/11/2018 271.30p 272.00p 267.80p 270.40p 1325370
16/11/2018 272.90p 276.90p 268.80p 271.60p 2107037
15/11/2018 283.80p 285.90p 272.40p 273.70p 2524083
14/11/2018 283.00p 287.50p 282.08p 284.00p 855298
13/11/2018 277.00p 284.80p 276.60p 284.00p 947947
12/11/2018 297.50p 297.50p 277.60p 277.60p 1720967
09/11/2018 296.00p 301.05p 295.70p 296.90p 4623639
08/11/2018 293.40p 297.20p 290.40p 297.20p 1711333
07/11/2018 290.70p 292.70p 288.10p 292.00p 1349748
06/11/2018 284.60p 290.00p 281.80p 288.40p 1361051
05/11/2018 290.50p 293.90p 281.90p 281.90p 1214272
02/11/2018 291.80p 294.94p 291.30p 292.40p 1654915
01/11/2018 277.60p 293.00p 277.60p 289.30p 2119724
31/10/2018 277.30p 283.60p 277.30p 283.30p 1903608
30/10/2018 278.10p 278.70p 273.20p 275.70p 1698599
29/10/2018 270.70p 278.90p 269.80p 276.60p 1495764
26/10/2018 262.00p 270.40p 262.00p 269.70p 1985130
25/10/2018 255.40p 264.90p 254.00p 264.90p 1096727
24/10/2018 256.80p 260.30p 253.20p 258.30p 991575
23/10/2018 255.60p 257.63p 253.50p 254.20p 1629875
22/10/2018 266.50p 268.30p 257.80p 257.90p 1336413
19/10/2018 274.50p 274.50p 261.20p 266.70p 3194842
18/10/2018 273.00p 285.90p 267.20p 274.90p 4223200
17/10/2018 264.30p 265.00p 259.44p 260.70p 2476623
16/10/2018 266.30p 269.30p 262.70p 264.00p 1846507
15/10/2018 262.70p 268.20p 261.30p 265.40p 1459419
12/10/2018 268.00p 269.50p 262.10p 263.80p 1579046
11/10/2018 262.30p 268.30p 261.77p 265.70p 2654473
10/10/2018 265.50p 271.00p 265.20p 267.00p 1009633
09/10/2018 268.30p 270.20p 264.76p 268.90p 1660876
08/10/2018 270.00p 271.70p 266.00p 268.50p 1419769
05/10/2018 269.60p 271.30p 265.80p 271.30p 1297313
04/10/2018 273.30p 277.60p 265.00p 269.70p 1630445
03/10/2018 277.80p 277.80p 273.30p 273.70p 739400
02/10/2018 280.40p 280.40p 275.60p 275.60p 693513
01/10/2018 279.90p 284.20p 277.20p 281.10p 2018803
28/09/2018 284.30p 284.30p 279.40p 279.40p 1153744
27/09/2018 283.70p 284.20p 280.00p 282.70p 1398316
26/09/2018 277.80p 283.30p 277.80p 282.80p 747857
25/09/2018 278.50p 280.00p 276.40p 278.50p 842304
24/09/2018 277.60p 281.40p 276.10p 276.80p 810143
21/09/2018 275.70p 279.70p 274.80p 276.90p 1789516
20/09/2018 280.70p 280.70p 275.40p 275.50p 975037
19/09/2018 280.50p 283.40p 278.40p 278.40p 1039016
18/09/2018 280.00p 282.10p 276.90p 281.00p 907101
17/09/2018 283.90p 285.00p 279.80p 280.00p 1234865
14/09/2018 282.60p 282.60p 280.40p 281.00p 985901
13/09/2018 287.50p 287.50p 277.60p 281.00p 1355364
12/09/2018 284.20p 289.60p 283.70p 288.40p 1616542
11/09/2018 284.00p 286.10p 283.10p 285.30p 926902
10/09/2018 287.80p 288.60p 284.10p 285.00p 959168
07/09/2018 284.70p 287.60p 279.90p 287.10p 1344622
06/09/2018 287.70p 290.90p 284.60p 284.70p 1320783
05/09/2018 288.90p 291.70p 288.00p 289.50p 2949805
04/09/2018 292.60p 295.10p 289.90p 290.20p 1694229
03/09/2018 289.80p 296.90p 289.76p 294.50p 1137138
31/08/2018 290.20p 292.20p 284.10p 291.00p 2019012
30/08/2018 290.90p 292.90p 286.80p 290.40p 1150349
29/08/2018 295.00p 295.00p 287.00p 288.00p 897727
28/08/2018 293.60p 293.75p 289.60p 290.50p 1471778
24/08/2018 291.00p 292.40p 287.60p 290.50p 1515621
23/08/2018 289.70p 294.40p 287.90p 292.40p 1389454
22/08/2018 286.40p 289.70p 283.40p 287.80p 1581891
21/08/2018 285.60p 291.40p 285.60p 288.80p 2475261
20/08/2018 288.70p 290.00p 285.20p 288.50p 1972191
17/08/2018 290.00p 290.00p 283.90p 288.10p 2572833
16/08/2018 280.60p 290.00p 278.70p 290.00p 5047180
15/08/2018 285.10p 285.20p 275.70p 284.00p 2375111
14/08/2018 290.20p 296.88p 281.50p 281.50p 1642969
13/08/2018 294.80p 297.60p 287.30p 290.00p 1797398
10/08/2018 301.30p 301.30p 295.00p 297.10p 2651122
09/08/2018 298.30p 305.20p 296.10p 302.70p 3930523

*Close Price adjusted for both dividends and splits