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
05/12/2014 233.50p 234.77p 232.00p 232.83p 2011275
04/12/2014 227.33p 231.50p 226.16p 231.50p 1949109
03/12/2014 230.33p 231.50p 225.33p 225.33p 1474497
02/12/2014 230.33p 232.33p 228.41p 230.33p 1374753
01/12/2014 229.00p 233.33p 228.33p 229.00p 1578225
28/11/2014 229.50p 232.55p 227.55p 231.67p 952782
27/11/2014 225.50p 230.67p 225.00p 228.83p 477339
26/11/2014 225.00p 228.50p 223.96p 225.67p 517971
25/11/2014 221.67p 227.67p 221.08p 225.67p 1649145
24/11/2014 219.00p 221.83p 218.67p 221.00p 918777
21/11/2014 223.50p 225.67p 219.83p 220.67p 1540311
20/11/2014 220.17p 224.57p 220.17p 223.50p 661305
19/11/2014 221.50p 222.67p 219.83p 220.00p 910890
18/11/2014 219.00p 221.33p 219.00p 221.17p 1643664
17/11/2014 218.00p 219.50p 216.00p 218.17p 1185201
14/11/2014 217.33p 220.17p 216.22p 219.33p 821556
13/11/2014 213.83p 217.50p 213.83p 217.00p 1461399
12/11/2014 217.00p 217.00p 214.17p 215.00p 635769
11/11/2014 211.67p 216.67p 210.17p 216.67p 1108059
10/11/2014 209.67p 210.87p 208.01p 210.83p 1214916
07/11/2014 213.50p 213.50p 209.83p 210.50p 1310376
06/11/2014 214.50p 216.50p 211.67p 212.00p 1642545
05/11/2014 212.67p 215.29p 212.50p 213.33p 1932636
04/11/2014 213.67p 214.00p 210.83p 213.33p 1884030
03/11/2014 212.17p 215.17p 211.67p 213.00p 697290
31/10/2014 211.83p 212.33p 207.50p 211.83p 1910205
30/10/2014 210.83p 211.33p 208.07p 209.67p 878355
29/10/2014 210.33p 211.67p 207.50p 210.50p 680259
28/10/2014 205.00p 209.00p 205.00p 207.17p 1040895
27/10/2014 205.83p 208.17p 204.33p 206.00p 1496709
24/10/2014 200.17p 204.33p 197.26p 203.50p 2264502
23/10/2014 197.50p 201.67p 195.33p 200.50p 1109085
22/10/2014 196.17p 200.00p 195.50p 197.33p 893613
21/10/2014 195.33p 197.00p 193.37p 196.50p 796182
20/10/2014 196.67p 197.33p 193.33p 194.83p 528699
17/10/2014 196.33p 199.00p 196.00p 196.33p 815994
16/10/2014 193.50p 197.17p 192.67p 195.67p 2843010
15/10/2014 192.83p 194.38p 190.33p 192.83p 3046080
14/10/2014 191.33p 192.83p 188.67p 191.83p 1005900
13/10/2014 193.00p 194.83p 189.79p 190.67p 731949
10/10/2014 188.67p 196.00p 188.33p 194.00p 1172235
09/10/2014 190.50p 192.50p 189.83p 190.00p 1020651
08/10/2014 188.67p 190.67p 186.33p 189.67p 756528
07/10/2014 188.33p 190.00p 185.50p 189.33p 830991
06/10/2014 188.00p 191.33p 187.92p 188.67p 756111
03/10/2014 193.67p 193.67p 186.83p 187.83p 1907631
02/10/2014 193.33p 194.67p 191.50p 191.67p 4359996
01/10/2014 189.83p 192.17p 188.33p 189.83p 4201305
30/09/2014 193.33p 194.00p 188.67p 189.33p 1155105
29/09/2014 194.33p 194.72p 192.33p 193.00p 1029297
26/09/2014 196.83p 197.67p 192.00p 192.83p 1192671
25/09/2014 194.67p 198.00p 194.67p 197.00p 4720980
24/09/2014 194.67p 197.50p 193.83p 196.33p 391131
23/09/2014 194.83p 195.33p 193.67p 194.17p 1820469
22/09/2014 194.50p 197.33p 194.50p 195.33p 682368
19/09/2014 198.17p 199.67p 192.97p 196.00p 1064094
18/09/2014 193.67p 197.33p 192.83p 196.33p 1352160
17/09/2014 195.00p 196.00p 194.00p 195.17p 330663
16/09/2014 193.00p 195.83p 192.67p 194.33p 1754010
15/09/2014 195.67p 196.17p 192.67p 193.67p 548148
12/09/2014 196.67p 199.00p 195.83p 196.50p 465144
11/09/2014 196.33p 198.83p 194.83p 196.33p 1085430
10/09/2014 195.00p 198.67p 194.33p 194.67p 950130
09/09/2014 197.50p 198.33p 196.00p 196.83p 391899
08/09/2014 198.33p 198.67p 195.67p 198.00p 343752
05/09/2014 200.00p 201.33p 198.00p 198.00p 901761
04/09/2014 198.00p 198.83p 196.83p 198.33p 392235
03/09/2014 197.67p 199.35p 196.00p 197.67p 1121010
02/09/2014 199.67p 200.08p 197.00p 197.67p 354558
01/09/2014 197.50p 200.50p 197.50p 198.83p 573021
29/08/2014 196.33p 198.13p 196.15p 197.33p 1763667
28/08/2014 195.17p 195.83p 192.85p 195.83p 720687
27/08/2014 195.33p 196.67p 193.50p 195.00p 922428
26/08/2014 198.00p 199.17p 194.83p 194.83p 485811
22/08/2014 196.67p 199.00p 196.00p 197.33p 873933
21/08/2014 195.00p 197.67p 193.67p 196.17p 623409
20/08/2014 198.67p 198.67p 190.67p 193.83p 1613985
19/08/2014 196.67p 199.80p 196.50p 199.50p 612000
18/08/2014 196.33p 196.67p 194.48p 196.50p 1237146
15/08/2014 194.17p 196.67p 192.67p 194.67p 539532
14/08/2014 193.17p 197.00p 191.33p 194.83p 965217
13/08/2014 190.83p 193.07p 188.00p 192.33p 541191
12/08/2014 189.00p 192.00p 188.37p 191.33p 797778
11/08/2014 188.67p 192.33p 186.90p 192.00p 668826
08/08/2014 185.83p 188.67p 183.00p 187.33p 690471
07/08/2014 186.67p 190.00p 183.38p 187.17p 1683615
06/08/2014 180.50p 183.67p 178.60p 183.33p 1417737
05/08/2014 181.33p 185.00p 181.33p 184.17p 547173
04/08/2014 185.00p 185.00p 180.33p 181.83p 415074
01/08/2014 183.83p 184.00p 181.17p 184.00p 1455678
31/07/2014 178.67p 183.33p 178.67p 182.33p 1009833
30/07/2014 183.67p 184.37p 178.67p 179.00p 969909
29/07/2014 181.67p 184.67p 180.67p 182.50p 885489
28/07/2014 184.17p 184.17p 179.83p 180.83p 330465
25/07/2014 183.00p 184.33p 180.17p 181.00p 1492503
24/07/2014 184.33p 185.33p 181.67p 182.50p 766098
23/07/2014 181.17p 186.17p 180.50p 184.50p 761004
22/07/2014 179.33p 181.67p 178.00p 180.83p 633372
21/07/2014 180.33p 180.50p 178.33p 179.17p 556860
18/07/2014 179.17p 181.33p 178.17p 180.50p 556542
17/07/2014 176.33p 181.00p 176.17p 180.50p 613248
16/07/2014 178.00p 178.33p 175.33p 177.50p 2260056
15/07/2014 172.17p 178.50p 172.17p 177.50p 1604829
14/07/2014 171.67p 173.50p 170.67p 172.50p 671937
11/07/2014 170.17p 172.17p 169.00p 170.83p 547740
10/07/2014 169.67p 171.50p 167.67p 170.00p 836535
09/07/2014 168.00p 170.17p 166.83p 170.17p 639906
08/07/2014 171.00p 173.64p 165.57p 168.00p 4683246
07/07/2014 175.33p 176.35p 172.00p 172.33p 641136
04/07/2014 177.17p 178.17p 175.33p 176.33p 421074
03/07/2014 179.17p 179.17p 175.67p 176.33p 833802
02/07/2014 177.83p 179.00p 177.33p 177.33p 646548
01/07/2014 174.33p 178.50p 173.83p 178.33p 1666164
30/06/2014 175.00p 176.33p 173.33p 174.67p 968025
27/06/2014 174.33p 177.83p 174.00p 174.83p 469656
26/06/2014 173.83p 175.33p 171.50p 175.33p 928305
25/06/2014 176.67p 177.17p 171.00p 173.67p 1715490
24/06/2014 177.33p 178.83p 175.33p 176.67p 1684563
23/06/2014 181.50p 183.83p 177.93p 178.83p 384522
20/06/2014 183.50p 184.83p 178.50p 182.67p 1708707
19/06/2014 179.83p 185.67p 178.67p 183.00p 1750641
18/06/2014 178.50p 178.83p 175.88p 178.83p 1071012
17/06/2014 181.00p 181.84p 176.83p 177.67p 991239
16/06/2014 181.00p 181.68p 178.50p 180.83p 1035201
13/06/2014 184.67p 185.67p 181.00p 181.00p 580851
12/06/2014 185.50p 188.17p 183.22p 185.67p 444741
11/06/2014 187.00p 187.75p 184.00p 184.67p 862044
10/06/2014 181.67p 188.67p 181.67p 186.67p 661851
09/06/2014 183.67p 185.00p 181.83p 183.00p 722340
06/06/2014 182.33p 183.66p 181.33p 183.00p 514215
05/06/2014 182.67p 184.83p 179.83p 181.67p 1246794
04/06/2014 189.17p 189.17p 183.50p 184.83p 461997
03/06/2014 190.17p 190.70p 187.00p 187.50p 810837
02/06/2014 188.33p 190.67p 188.33p 189.83p 1273026
30/05/2014 184.67p 188.29p 183.67p 187.50p 1946379
29/05/2014 178.83p 185.50p 177.17p 184.67p 2504940
28/05/2014 176.33p 179.50p 175.17p 177.17p 1017240
27/05/2014 177.00p 181.85p 175.17p 175.83p 1028967
23/05/2014 178.33p 180.63p 177.00p 178.00p 1108950
22/05/2014 177.67p 181.17p 175.00p 179.67p 1231443
21/05/2014 174.67p 177.17p 173.67p 176.67p 470253
20/05/2014 171.17p 175.27p 171.17p 173.67p 825636
19/05/2014 170.00p 173.33p 168.50p 171.67p 911247
16/05/2014 173.83p 177.83p 167.83p 171.00p 1742544
15/05/2014 176.00p 176.17p 169.83p 174.00p 1052484
14/05/2014 173.83p 176.00p 173.83p 175.50p 295335
13/05/2014 177.33p 177.33p 172.50p 173.33p 598116
12/05/2014 174.50p 177.50p 173.50p 176.33p 1700238
09/05/2014 173.50p 175.17p 171.83p 173.50p 467892
08/05/2014 170.17p 174.00p 170.17p 173.33p 1164396
07/05/2014 173.00p 173.50p 170.00p 170.83p 785754
06/05/2014 177.17p 177.63p 172.17p 172.83p 455835
02/05/2014 176.33p 177.83p 174.83p 176.83p 446163
01/05/2014 171.33p 175.33p 170.97p 174.83p 428481
30/04/2014 174.00p 174.00p 169.33p 171.33p 985317
29/04/2014 172.67p 174.65p 169.29p 171.00p 734796
28/04/2014 174.17p 176.17p 172.17p 173.33p 413793
25/04/2014 175.33p 177.50p 174.00p 174.67p 552546
24/04/2014 173.50p 177.33p 172.83p 177.17p 2407677
23/04/2014 171.83p 173.50p 169.50p 172.83p 3552414
22/04/2014 174.33p 177.00p 170.50p 172.00p 1260417
17/04/2014 176.67p 177.87p 171.50p 174.33p 1386876
16/04/2014 177.83p 179.00p 177.00p 177.17p 1729875
15/04/2014 178.17p 181.33p 175.67p 176.50p 1304379
14/04/2014 177.83p 179.17p 172.91p 177.50p 1100313
11/04/2014 176.17p 179.50p 172.83p 179.17p 684333
10/04/2014 181.50p 182.25p 177.50p 177.50p 367713
09/04/2014 178.67p 183.17p 177.00p 181.00p 983508
08/04/2014 180.67p 182.55p 173.50p 177.00p 1063488
07/04/2014 184.67p 186.17p 180.33p 180.50p 858828
04/04/2014 185.17p 186.44p 183.00p 185.17p 475107
03/04/2014 186.33p 187.83p 183.67p 184.67p 1004277
02/04/2014 187.67p 191.33p 183.33p 185.33p 2161836
01/04/2014 182.50p 186.17p 180.17p 185.83p 986724
31/03/2014 180.50p 184.67p 175.33p 183.83p 768798
28/03/2014 178.67p 180.42p 176.62p 179.67p 775218
27/03/2014 180.33p 180.33p 177.50p 179.50p 574284
26/03/2014 179.33p 183.00p 177.61p 182.00p 677991
25/03/2014 176.17p 179.00p 176.17p 178.33p 968646
24/03/2014 175.00p 178.00p 174.83p 177.00p 892842
21/03/2014 177.50p 177.50p 174.33p 175.67p 1573671
20/03/2014 176.67p 177.67p 174.33p 177.67p 427839
19/03/2014 180.33p 181.02p 176.50p 178.00p 1013490
18/03/2014 175.17p 181.83p 174.50p 180.50p 1187979
17/03/2014 175.67p 177.50p 172.83p 175.00p 781302
14/03/2014 171.00p 175.17p 170.20p 174.00p 566229
13/03/2014 171.83p 175.17p 171.83p 172.17p 918612
12/03/2014 169.17p 174.00p 169.17p 173.33p 1362126
11/03/2014 176.67p 177.29p 171.67p 172.67p 841056
10/03/2014 176.33p 177.80p 175.00p 175.50p 410778
07/03/2014 177.50p 177.67p 172.17p 176.17p 1423329
06/03/2014 179.33p 179.67p 176.17p 177.17p 748059
05/03/2014 181.50p 183.50p 177.50p 177.83p 1166994
04/03/2014 180.33p 182.99p 178.67p 182.17p 564465
03/03/2014 185.33p 186.33p 180.33p 180.83p 1779438
28/02/2014 187.67p 187.83p 184.67p 186.33p 904554
27/02/2014 183.33p 190.33p 183.33p 186.83p 2306712
26/02/2014 189.17p 190.00p 182.68p 185.50p 2404881
25/02/2014 186.67p 188.33p 183.83p 188.33p 1942833
24/02/2014 181.67p 185.83p 181.67p 185.67p 1078878

*Close Price adjusted for both dividends and splits