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
18/12/2025 172.80p 174.70p 172.10p 173.70p 732404
17/12/2025 174.00p 174.40p 171.70p 173.00p 743245
16/12/2025 172.30p 175.20p 171.70p 174.10p 804525
15/12/2025 170.10p 173.50p 170.10p 172.30p 607670
12/12/2025 167.00p 170.88p 167.00p 170.10p 981585
11/12/2025 168.00p 169.60p 166.48p 168.20p 2082122
10/12/2025 167.20p 168.70p 166.20p 167.90p 988941
09/12/2025 168.00p 169.70p 167.00p 167.20p 2323030
08/12/2025 176.00p 176.50p 167.41p 168.70p 1459160
05/12/2025 175.20p 177.45p 173.70p 174.20p 1115592
04/12/2025 170.10p 176.80p 170.10p 175.00p 3498183
03/12/2025 173.70p 174.70p 170.20p 172.10p 1046527
02/12/2025 174.20p 177.10p 173.10p 173.40p 1065609
01/12/2025 174.50p 175.70p 172.70p 175.70p 1158459
28/11/2025 174.00p 176.80p 172.40p 174.70p 986385
27/11/2025 172.00p 176.70p 171.00p 176.10p 3564217
26/11/2025 169.00p 171.00p 166.40p 171.00p 9003183
25/11/2025 169.80p 172.00p 164.03p 168.70p 10530173
24/11/2025 173.80p 174.70p 169.80p 171.00p 1201621
21/11/2025 170.00p 173.10p 169.30p 172.70p 1642937
20/11/2025 170.90p 172.90p 170.00p 170.50p 996864
19/11/2025 172.20p 174.60p 170.50p 170.90p 1043193
18/11/2025 171.80p 173.90p 170.60p 172.10p 1144731
17/11/2025 175.40p 176.70p 171.80p 172.80p 1020254
14/11/2025 176.20p 178.08p 174.60p 176.00p 1620718
13/11/2025 179.20p 182.10p 177.00p 177.40p 1093517
12/11/2025 182.10p 182.20p 178.60p 178.60p 2276947
11/11/2025 182.10p 183.50p 180.36p 181.40p 741502
10/11/2025 184.00p 184.00p 180.10p 180.50p 708503
07/11/2025 183.00p 184.10p 178.50p 181.10p 1260643
06/11/2025 185.20p 186.90p 182.00p 182.80p 1409780
05/11/2025 185.80p 188.20p 182.00p 187.00p 2438336
04/11/2025 191.00p 195.40p 187.00p 187.00p 2697697
03/11/2025 194.40p 197.50p 190.70p 193.40p 1260309
31/10/2025 196.70p 199.70p 194.70p 194.70p 2523279
30/10/2025 199.60p 201.20p 197.70p 197.80p 1396129
29/10/2025 199.80p 200.80p 197.80p 200.60p 1327806
28/10/2025 195.20p 199.70p 195.00p 199.60p 820851
27/10/2025 197.00p 198.40p 194.00p 196.10p 1784428
24/10/2025 201.00p 201.80p 194.30p 196.90p 1309889
23/10/2025 201.60p 201.80p 199.00p 200.20p 873449
22/10/2025 195.70p 201.60p 194.66p 201.60p 1808605
21/10/2025 192.80p 195.70p 192.70p 195.60p 1260425
20/10/2025 190.50p 193.20p 188.50p 192.40p 1048746
17/10/2025 185.00p 190.00p 183.80p 190.00p 1970457
16/10/2025 188.50p 188.75p 185.00p 186.70p 2477616
15/10/2025 189.00p 189.80p 187.20p 187.80p 2446416
14/10/2025 188.70p 188.90p 186.10p 187.50p 2842061
13/10/2025 188.50p 190.00p 187.50p 188.50p 2618806
10/10/2025 194.20p 194.20p 187.00p 187.70p 5676580
09/10/2025 193.50p 194.90p 190.40p 191.10p 2823650
08/10/2025 195.60p 196.80p 193.20p 193.50p 3543599
07/10/2025 198.30p 198.60p 195.20p 195.90p 869110
06/10/2025 197.00p 198.60p 194.00p 197.10p 1336534
03/10/2025 197.00p 199.90p 194.70p 197.00p 1184653
02/10/2025 198.40p 199.70p 195.90p 197.00p 1506371
01/10/2025 198.60p 199.44p 197.20p 197.70p 1615381
30/09/2025 198.60p 200.00p 197.30p 199.10p 1832194
29/09/2025 199.70p 200.60p 198.30p 199.70p 1240593
26/09/2025 195.30p 199.25p 195.30p 198.20p 858208
25/09/2025 196.50p 198.60p 195.10p 195.30p 1196448
24/09/2025 197.80p 198.80p 196.20p 198.20p 969243
23/09/2025 195.00p 198.70p 194.40p 197.50p 1024430
22/09/2025 196.20p 197.90p 194.20p 194.20p 1536700
19/09/2025 199.00p 200.60p 196.30p 196.30p 2316904
18/09/2025 200.60p 202.20p 197.40p 200.00p 2111956
17/09/2025 199.00p 203.00p 198.30p 202.00p 892864
16/09/2025 205.60p 205.60p 203.80p 197.80p 2489114
15/09/2025 205.60p 206.20p 203.80p 203.80p 1591454
12/09/2025 207.20p 207.80p 204.80p 205.20p 992450
11/09/2025 207.60p 207.60p 205.00p 206.80p 1016473
10/09/2025 207.60p 208.98p 205.00p 205.00p 2558188
09/09/2025 206.60p 208.80p 205.40p 207.00p 2068576
08/09/2025 209.60p 210.80p 206.40p 206.80p 1406068
05/09/2025 207.60p 210.00p 206.40p 210.00p 1320393
04/09/2025 207.40p 211.60p 206.60p 207.40p 906766
03/09/2025 199.00p 209.00p 198.50p 207.20p 2793334
02/09/2025 211.60p 214.00p 206.60p 205.40p 3294661
01/09/2025 200.00p 213.00p 200.00p 212.40p 2902060
29/08/2025 201.60p 201.60p 195.40p 195.30p 1352532
28/08/2025 202.40p 205.20p 200.60p 200.60p 1374723
27/08/2025 203.40p 205.60p 202.80p 203.40p 531447
26/08/2025 208.00p 209.00p 203.60p 203.60p 1488302
22/08/2025 208.20p 208.80p 206.20p 207.60p 747965
21/08/2025 206.00p 208.80p 204.80p 207.40p 1115995
20/08/2025 205.40p 206.80p 203.80p 206.60p 1255376
19/08/2025 197.30p 206.00p 197.30p 206.00p 3421985
18/08/2025 197.60p 200.20p 197.30p 198.90p 1927664
15/08/2025 204.60p 204.60p 198.61p 199.00p 2209676
14/08/2025 204.00p 205.00p 199.80p 201.20p 1844337
13/08/2025 206.00p 207.60p 204.00p 204.00p 2765958
12/08/2025 205.20p 210.00p 205.20p 205.80p 1401328
11/08/2025 205.40p 210.00p 205.40p 207.00p 2339898
08/08/2025 206.80p 209.20p 204.60p 205.80p 2331781
07/08/2025 202.60p 212.00p 202.00p 206.60p 3125759
06/08/2025 205.00p 208.40p 202.40p 203.20p 3404018
05/08/2025 223.20p 223.40p 196.20p 202.80p 9474204
04/08/2025 245.20p 249.20p 244.60p 246.00p 475211
01/08/2025 238.80p 245.40p 238.00p 245.20p 1735672
31/07/2025 240.60p 243.40p 239.40p 240.20p 1020224
30/07/2025 243.00p 244.80p 239.99p 240.80p 564444
29/07/2025 249.00p 250.20p 244.40p 244.40p 803697
28/07/2025 248.80p 252.20p 247.80p 250.40p 1541182
25/07/2025 246.00p 248.80p 244.40p 248.00p 806380
24/07/2025 247.20p 250.80p 246.50p 248.00p 730197
23/07/2025 243.40p 249.20p 243.40p 247.20p 772122
22/07/2025 247.00p 248.80p 244.00p 244.00p 881486
21/07/2025 244.00p 248.00p 244.00p 247.00p 386106
18/07/2025 248.60p 248.60p 244.00p 244.20p 797321
17/07/2025 245.60p 248.16p 245.40p 246.80p 371987
16/07/2025 245.00p 248.20p 244.60p 244.80p 528772
15/07/2025 246.00p 250.00p 246.00p 246.60p 877344
14/07/2025 248.00p 250.00p 247.00p 247.00p 531798
11/07/2025 255.00p 255.00p 247.60p 248.40p 596363
10/07/2025 251.60p 254.60p 251.60p 253.40p 365303
09/07/2025 256.00p 256.00p 249.60p 251.60p 748721
08/07/2025 255.00p 255.40p 249.80p 253.00p 706098
07/07/2025 257.00p 257.00p 253.60p 255.60p 610292
04/07/2025 257.00p 259.40p 254.59p 256.20p 1108800
03/07/2025 255.40p 263.02p 254.40p 258.80p 841311
02/07/2025 258.00p 259.00p 252.80p 255.00p 1308180
01/07/2025 256.00p 260.60p 256.00p 258.00p 981410
30/06/2025 264.80p 264.80p 255.40p 257.40p 990737
27/06/2025 257.20p 262.00p 255.60p 259.80p 497294
26/06/2025 254.00p 256.40p 254.00p 254.80p 297928
25/06/2025 257.40p 259.00p 253.60p 254.20p 291984
24/06/2025 259.40p 264.40p 258.00p 258.00p 615879
23/06/2025 254.80p 259.40p 254.20p 258.80p 246113
20/06/2025 255.00p 257.80p 251.20p 256.40p 3674847
19/06/2025 253.20p 253.80p 250.00p 253.20p 602889
18/06/2025 254.00p 257.00p 252.20p 254.80p 936124
17/06/2025 260.00p 260.00p 253.60p 254.80p 1232750
16/06/2025 254.80p 258.00p 252.66p 257.40p 439445
13/06/2025 258.00p 258.60p 251.00p 253.80p 1277924
12/06/2025 260.00p 262.40p 257.00p 257.80p 427026
11/06/2025 259.40p 261.40p 258.60p 260.80p 556257
10/06/2025 261.20p 261.20p 255.40p 259.60p 416583
09/06/2025 259.20p 260.40p 256.80p 257.60p 278963
06/06/2025 262.40p 262.40p 255.60p 258.60p 206117
05/06/2025 257.60p 259.88p 254.20p 257.40p 328773
04/06/2025 260.00p 261.40p 257.00p 258.60p 682653
03/06/2025 260.20p 260.80p 252.40p 257.80p 843640
02/06/2025 257.00p 260.60p 255.60p 256.60p 382180
30/05/2025 261.40p 263.20p 260.40p 260.80p 1353339
29/05/2025 266.40p 266.40p 255.00p 261.60p 504696
28/05/2025 265.20p 266.40p 259.77p 262.80p 939027
27/05/2025 264.60p 269.20p 264.20p 265.80p 578171
23/05/2025 262.00p 269.40p 262.00p 265.20p 527600
22/05/2025 264.00p 268.00p 262.60p 264.60p 568888
21/05/2025 270.00p 270.00p 266.00p 268.00p 469905
20/05/2025 264.00p 271.60p 264.00p 271.60p 629389
19/05/2025 270.00p 271.20p 263.80p 267.40p 565890
16/05/2025 270.00p 270.20p 267.16p 270.00p 373692
15/05/2025 266.80p 270.00p 266.20p 267.60p 356428
14/05/2025 272.00p 272.00p 266.80p 267.20p 302444
13/05/2025 273.00p 275.40p 270.40p 270.40p 321097
12/05/2025 267.60p 274.40p 266.20p 272.60p 995106
09/05/2025 267.60p 268.20p 260.80p 265.80p 578238
08/05/2025 260.40p 264.20p 259.40p 262.00p 589998
07/05/2025 267.80p 270.00p 259.20p 260.80p 854089
06/05/2025 270.80p 273.40p 267.40p 269.20p 594103
02/05/2025 274.00p 274.00p 268.20p 268.40p 940857
01/05/2025 266.80p 272.00p 264.20p 272.00p 731130
30/04/2025 270.00p 270.20p 265.00p 269.00p 810583
29/04/2025 271.00p 273.40p 268.00p 268.40p 1184373
28/04/2025 272.40p 275.80p 268.80p 270.20p 430325
25/04/2025 274.40p 277.00p 269.60p 271.00p 530579
24/04/2025 275.00p 281.80p 269.00p 271.80p 613846
23/04/2025 279.00p 279.80p 274.80p 277.40p 498724
22/04/2025 274.00p 279.00p 272.40p 274.40p 453541
17/04/2025 278.40p 278.40p 272.40p 277.20p 348763
16/04/2025 276.60p 278.20p 273.60p 277.40p 247754
15/04/2025 266.00p 278.20p 262.60p 278.00p 596105
14/04/2025 271.40p 276.60p 268.40p 274.00p 545857
11/04/2025 275.60p 275.60p 263.20p 268.20p 447801
10/04/2025 270.00p 281.40p 266.40p 268.00p 1294473
09/04/2025 257.80p 265.00p 257.40p 262.80p 797268
08/04/2025 260.40p 267.40p 260.20p 262.40p 2665994
07/04/2025 266.80p 269.00p 256.80p 259.20p 5232856
04/04/2025 270.60p 274.60p 267.00p 270.40p 1225054
03/04/2025 281.00p 282.40p 265.60p 270.40p 868321
02/04/2025 280.80p 284.80p 278.94p 284.80p 526898
01/04/2025 280.80p 285.40p 280.80p 282.00p 652134
31/03/2025 290.20p 290.20p 279.20p 283.60p 531467
28/03/2025 288.00p 291.20p 284.60p 284.60p 497743
27/03/2025 284.00p 291.60p 284.00p 290.00p 806915
26/03/2025 290.40p 291.60p 288.40p 290.40p 492090
25/03/2025 287.80p 292.80p 287.80p 290.00p 352917
24/03/2025 284.00p 293.40p 284.00p 290.60p 494377
21/03/2025 293.60p 293.80p 286.40p 290.00p 2095540
20/03/2025 290.40p 297.60p 290.40p 292.40p 815966
19/03/2025 293.00p 297.60p 293.00p 294.80p 353507
18/03/2025 300.00p 300.60p 296.80p 297.00p 609648
17/03/2025 297.00p 300.20p 295.00p 299.60p 495490
14/03/2025 285.80p 299.80p 285.80p 296.80p 500548
13/03/2025 291.20p 293.80p 286.40p 292.20p 393310
12/03/2025 290.00p 292.80p 282.00p 289.20p 562185
11/03/2025 293.00p 299.60p 279.00p 282.40p 986644
10/03/2025 286.20p 298.80p 286.20p 293.00p 1140633
07/03/2025 284.60p 288.60p 281.00p 286.60p 761055

*Close Price adjusted for both dividends and splits