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
21/02/2014 182.00p 183.50p 178.17p 183.50p 793851
20/02/2014 180.00p 183.00p 178.50p 182.67p 1008972
19/02/2014 180.33p 182.33p 180.17p 181.00p 506415
18/02/2014 173.50p 181.17p 173.50p 180.83p 6220959
17/02/2014 175.00p 175.25p 172.50p 175.00p 1726704
14/02/2014 173.33p 173.67p 172.52p 173.67p 726204
13/02/2014 173.67p 174.17p 171.17p 173.33p 804708
12/02/2014 170.33p 174.33p 170.33p 173.33p 889548
11/02/2014 175.50p 175.50p 170.50p 171.50p 1105449
10/02/2014 173.00p 175.00p 173.00p 173.67p 901245
07/02/2014 173.67p 175.02p 172.83p 174.00p 1325337
06/02/2014 174.33p 175.83p 172.50p 173.67p 3068226
05/02/2014 173.33p 174.17p 171.17p 173.00p 2534445
04/02/2014 175.67p 176.33p 172.67p 174.00p 1399467
03/02/2014 176.83p 178.00p 174.67p 175.83p 1404819
31/01/2014 175.00p 179.00p 171.33p 176.17p 1774188
30/01/2014 173.67p 173.67p 170.83p 171.33p 482283
29/01/2014 171.00p 175.67p 169.67p 173.17p 2102058
28/01/2014 170.00p 170.00p 167.17p 169.67p 3932250
27/01/2014 173.17p 173.17p 169.67p 170.00p 1042245
24/01/2014 171.83p 172.83p 169.00p 170.00p 1945740
23/01/2014 173.50p 175.17p 172.33p 172.83p 763641
22/01/2014 175.00p 176.35p 173.62p 174.83p 305484
21/01/2014 178.17p 178.17p 173.67p 174.17p 793923
20/01/2014 175.67p 179.84p 175.67p 177.67p 651147
17/01/2014 181.00p 181.00p 176.14p 177.00p 1330935
16/01/2014 184.00p 185.00p 180.50p 180.50p 2039688
15/01/2014 185.17p 186.00p 183.50p 184.83p 1157562
14/01/2014 186.67p 186.67p 182.00p 184.33p 1696578
13/01/2014 186.50p 189.17p 185.83p 186.17p 1137627
10/01/2014 178.33p 187.67p 178.33p 186.83p 1577730
09/01/2014 174.00p 183.17p 173.50p 178.33p 5485209
08/01/2014 170.00p 175.82p 167.67p 174.00p 40796404
07/01/2014 172.17p 172.17p 166.67p 167.67p 830184
06/01/2014 171.00p 172.67p 170.50p 171.83p 2756808
03/01/2014 171.33p 173.50p 169.33p 170.50p 883920
02/01/2014 173.67p 173.67p 169.33p 169.33p 4182015
31/12/2013 169.67p 172.83p 169.00p 171.00p 554025
30/12/2013 165.63p 170.67p 165.49p 169.00p 2129328
27/12/2013 162.67p 167.02p 161.63p 165.23p 903756
24/12/2013 163.70p 164.27p 162.20p 162.40p 233064
23/12/2013 163.30p 164.20p 160.77p 163.17p 1931187
20/12/2013 164.70p 166.10p 160.23p 160.97p 2642826
19/12/2013 166.13p 167.60p 165.10p 166.10p 871224
18/12/2013 165.00p 167.17p 164.30p 165.10p 1018110
17/12/2013 162.03p 166.03p 160.23p 164.30p 950454
16/12/2013 162.67p 163.17p 161.07p 161.80p 961971
13/12/2013 162.97p 164.63p 161.43p 162.83p 358596
12/12/2013 167.67p 168.33p 162.12p 162.93p 5551641
11/12/2013 158.83p 167.67p 155.33p 164.20p 1699449
10/12/2013 156.87p 162.28p 154.17p 159.33p 2327841
09/12/2013 164.00p 164.00p 154.33p 156.33p 9297765
06/12/2013 165.77p 176.33p 159.30p 160.00p 23360344
05/12/2013 174.50p 177.32p 174.50p 176.33p 355482
04/12/2013 175.50p 176.50p 174.36p 176.50p 448836
03/12/2013 181.33p 181.50p 174.33p 175.00p 5076318
02/12/2013 182.83p 184.50p 179.33p 181.50p 830286
29/11/2013 181.83p 183.67p 181.00p 183.17p 652140
28/11/2013 183.17p 183.83p 181.50p 181.67p 384645
27/11/2013 182.33p 184.50p 181.83p 181.83p 1214838
26/11/2013 183.17p 184.17p 182.33p 183.33p 599007
25/11/2013 184.17p 184.83p 182.00p 182.67p 1244406
22/11/2013 188.00p 188.00p 182.00p 182.83p 627990
21/11/2013 189.83p 195.84p 185.67p 186.67p 786861
20/11/2013 193.33p 193.50p 189.83p 190.00p 248835
19/11/2013 194.17p 196.00p 192.43p 193.33p 370947
18/11/2013 193.17p 196.21p 190.75p 196.00p 501279
15/11/2013 192.50p 193.17p 191.67p 192.83p 343368
14/11/2013 195.50p 196.00p 189.17p 191.67p 623388
13/11/2013 197.67p 197.67p 194.50p 194.50p 448821
12/11/2013 197.33p 198.67p 196.33p 196.83p 213450
11/11/2013 196.50p 198.67p 196.17p 197.50p 539118
08/11/2013 197.50p 198.83p 195.33p 196.17p 306840
07/11/2013 197.33p 198.67p 196.17p 198.67p 390138
06/11/2013 198.67p 201.00p 196.67p 197.67p 504084
05/11/2013 199.83p 200.33p 195.50p 197.83p 262857
04/11/2013 195.67p 199.20p 195.30p 197.33p 341844
01/11/2013 197.50p 198.33p 195.00p 196.00p 500358
31/10/2013 199.00p 199.67p 192.83p 195.33p 1949145
30/10/2013 200.67p 201.33p 198.50p 198.83p 1602093
29/10/2013 201.83p 201.83p 198.00p 200.17p 502239
28/10/2013 201.17p 201.17p 198.33p 200.67p 616344
25/10/2013 199.50p 200.33p 198.33p 199.67p 488349
24/10/2013 201.50p 202.17p 200.33p 200.33p 444501
23/10/2013 200.00p 202.33p 200.00p 201.50p 641694
22/10/2013 200.33p 202.17p 200.00p 201.17p 778335
21/10/2013 203.83p 205.33p 200.00p 201.00p 693147
18/10/2013 200.83p 204.87p 199.76p 203.83p 920346
17/10/2013 200.33p 202.49p 199.33p 202.00p 296730
16/10/2013 199.83p 201.37p 199.17p 201.33p 1777923
15/10/2013 196.00p 200.17p 195.75p 199.83p 805383
14/10/2013 193.00p 195.67p 192.33p 195.67p 420390
11/10/2013 193.50p 194.17p 192.33p 193.33p 612450
10/10/2013 192.17p 195.67p 192.17p 193.33p 387294
09/10/2013 193.33p 193.33p 190.17p 191.67p 568278
08/10/2013 198.00p 198.00p 192.50p 193.33p 888696
07/10/2013 199.33p 199.33p 194.33p 197.67p 607068
04/10/2013 201.00p 201.00p 198.33p 200.00p 3097911
03/10/2013 203.67p 206.83p 200.00p 200.83p 1587261
02/10/2013 200.00p 207.75p 197.17p 203.50p 3444855
01/10/2013 195.17p 198.67p 193.83p 196.33p 1872672
30/09/2013 195.67p 199.00p 193.83p 194.67p 1109427
27/09/2013 196.67p 199.33p 196.17p 197.00p 930744
26/09/2013 190.83p 197.50p 190.67p 196.00p 1714506
25/09/2013 192.67p 193.17p 189.83p 191.33p 676716
24/09/2013 196.00p 196.33p 193.33p 194.17p 687321
23/09/2013 195.83p 196.67p 194.50p 195.67p 252735
20/09/2013 197.17p 199.33p 195.50p 195.50p 855621
19/09/2013 199.50p 200.00p 197.33p 197.83p 758379
18/09/2013 200.83p 201.50p 196.50p 197.50p 1260570
17/09/2013 203.33p 204.83p 201.00p 201.33p 1018833
16/09/2013 202.83p 206.17p 202.83p 204.50p 808161
13/09/2013 205.33p 206.50p 202.00p 202.00p 1028265
12/09/2013 206.67p 206.75p 202.15p 205.00p 2145390
11/09/2013 207.00p 208.17p 205.60p 206.50p 1033368
10/09/2013 206.50p 207.00p 203.67p 205.67p 714897
09/09/2013 202.33p 204.83p 202.17p 203.67p 550971
06/09/2013 202.50p 203.33p 201.17p 202.83p 918741
05/09/2013 201.17p 203.33p 200.67p 201.67p 821592
04/09/2013 198.33p 203.00p 197.54p 200.83p 1428501
03/09/2013 195.33p 200.83p 195.33p 198.67p 1664358
02/09/2013 191.33p 195.67p 188.67p 194.67p 1526535
30/08/2013 193.00p 193.00p 188.33p 188.67p 862140
29/08/2013 187.83p 192.17p 187.83p 191.67p 1228710
28/08/2013 188.00p 189.50p 185.83p 188.00p 899262
27/08/2013 186.50p 190.50p 186.00p 188.83p 1915653
23/08/2013 183.83p 187.83p 182.67p 186.83p 1044744
22/08/2013 182.17p 184.00p 181.33p 183.67p 1327245
21/08/2013 182.17p 183.35p 179.67p 180.00p 843552
20/08/2013 180.33p 183.50p 179.75p 183.17p 1030098
19/08/2013 180.17p 182.00p 179.83p 181.33p 675399
16/08/2013 176.50p 181.33p 176.50p 181.33p 2242089
15/08/2013 181.33p 181.33p 175.17p 176.83p 1089651
14/08/2013 181.00p 183.00p 179.83p 179.83p 2262993
13/08/2013 180.00p 181.33p 177.83p 178.67p 2251737
12/08/2013 179.17p 181.43p 178.33p 179.33p 1438542
09/08/2013 180.17p 185.16p 179.83p 180.67p 1316850
08/08/2013 183.33p 185.83p 180.93p 183.00p 1756968
07/08/2013 188.33p 190.50p 182.50p 183.50p 2218530
06/08/2013 189.00p 191.33p 186.17p 190.50p 2624307
05/08/2013 195.33p 196.67p 181.67p 189.50p 6405948
02/08/2013 197.33p 199.00p 190.00p 196.67p 33772800
01/08/2013 190.33p 199.00p 190.33p 197.50p 3011064
31/07/2013 189.50p 194.00p 183.83p 190.33p 5019087
30/07/2013 195.67p 195.67p 179.00p 189.33p 8616120
29/07/2013 198.00p 202.67p 196.83p 200.00p 1516560
26/07/2013 201.50p 201.67p 195.45p 197.17p 2092491
25/07/2013 202.67p 203.50p 198.50p 200.67p 910218
24/07/2013 205.00p 206.00p 203.00p 203.33p 1245627
23/07/2013 207.50p 208.17p 202.17p 204.17p 1395312
22/07/2013 208.33p 208.33p 205.17p 207.67p 1297818
19/07/2013 207.83p 209.33p 206.83p 207.67p 986010
18/07/2013 208.67p 211.33p 208.67p 208.83p 991518
17/07/2013 209.83p 211.83p 207.83p 209.50p 1539750
16/07/2013 211.67p 211.83p 208.67p 210.00p 2476731
15/07/2013 214.33p 217.17p 210.67p 211.67p 626088
12/07/2013 210.33p 214.00p 209.67p 213.83p 651759
11/07/2013 212.33p 213.33p 206.67p 209.67p 1267881
10/07/2013 207.83p 211.33p 207.33p 211.33p 781695
09/07/2013 211.67p 213.33p 208.60p 210.67p 971283
08/07/2013 211.17p 213.17p 210.00p 210.17p 541530
05/07/2013 214.83p 214.83p 209.67p 210.67p 922473
04/07/2013 211.17p 214.00p 208.83p 214.00p 1279341
03/07/2013 217.17p 223.00p 205.00p 213.83p 3317796
02/07/2013 222.17p 226.67p 221.83p 223.00p 1139535
01/07/2013 224.83p 226.67p 222.17p 223.33p 1089873
28/06/2013 223.67p 224.17p 221.67p 223.50p 618183
27/06/2013 221.17p 225.33p 220.79p 223.33p 837045
26/06/2013 218.83p 221.50p 217.17p 220.67p 1712517
25/06/2013 217.00p 218.55p 213.33p 218.17p 439254
24/06/2013 217.83p 219.33p 214.17p 215.50p 3017679
21/06/2013 221.67p 221.67p 217.50p 217.50p 765288
20/06/2013 223.50p 225.33p 220.17p 220.83p 576906
19/06/2013 224.00p 226.50p 222.50p 225.33p 990930
18/06/2013 223.67p 224.67p 220.01p 224.17p 234279
17/06/2013 219.50p 222.00p 219.50p 220.50p 334614
14/06/2013 220.00p 222.83p 216.67p 220.00p 393846
13/06/2013 218.17p 221.33p 215.00p 218.33p 734928
12/06/2013 222.17p 222.50p 219.83p 221.33p 264426
11/06/2013 224.67p 224.67p 218.67p 221.83p 1648224
10/06/2013 222.67p 225.17p 220.83p 224.33p 612231
07/06/2013 222.50p 227.00p 220.67p 222.67p 643533
06/06/2013 227.00p 227.50p 221.67p 221.67p 674892
05/06/2013 228.67p 229.83p 224.00p 226.67p 1581705
04/06/2013 230.83p 230.83p 228.50p 229.67p 1102071
03/06/2013 234.83p 236.67p 229.67p 230.67p 3890694
31/05/2013 233.17p 236.50p 231.67p 235.83p 1507224
30/05/2013 231.50p 233.33p 228.83p 232.83p 349899
29/05/2013 233.83p 236.17p 230.50p 231.50p 293361
28/05/2013 233.33p 236.17p 231.00p 236.17p 585663
24/05/2013 233.17p 234.33p 228.83p 231.00p 647277
23/05/2013 233.00p 233.00p 230.00p 232.17p 513444
22/05/2013 233.17p 235.33p 231.17p 235.00p 13660662
21/05/2013 231.00p 232.50p 228.00p 232.50p 1397868
20/05/2013 230.00p 232.80p 227.83p 230.33p 1414038
17/05/2013 226.67p 230.00p 225.50p 230.00p 508749
16/05/2013 226.50p 227.17p 224.50p 226.17p 692547
15/05/2013 218.50p 227.17p 218.50p 225.00p 1881729
14/05/2013 219.00p 220.83p 217.67p 219.00p 346668
13/05/2013 219.50p 221.17p 216.83p 219.50p 1552542

*Close Price adjusted for both dividends and splits