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
05/10/2022 238.60p 238.60p 229.20p 233.00p 671266
04/10/2022 221.00p 235.20p 221.00p 234.00p 502094
03/10/2022 220.60p 225.60p 219.40p 224.60p 910215
30/09/2022 220.40p 224.80p 220.40p 222.60p 740548
29/09/2022 228.20p 228.40p 219.40p 222.00p 1674583
28/09/2022 226.40p 229.80p 216.60p 227.20p 3113603
27/09/2022 237.00p 239.80p 227.00p 227.60p 942672
26/09/2022 233.40p 240.40p 233.23p 236.00p 952519
23/09/2022 237.40p 240.80p 233.40p 237.60p 883067
22/09/2022 244.20p 244.80p 238.40p 238.40p 863102
21/09/2022 239.20p 246.00p 237.80p 241.80p 889764
20/09/2022 245.40p 246.60p 238.60p 240.00p 824892
19/09/2022 250.40p 250.40p 241.60p 244.60p 5983469
16/09/2022 250.40p 250.40p 241.60p 244.60p 5983469
15/09/2022 246.20p 248.20p 238.20p 245.20p 858523
14/09/2022 250.40p 251.60p 241.80p 244.00p 679450
13/09/2022 257.00p 259.20p 249.80p 249.80p 1245817
12/09/2022 250.00p 258.73p 250.00p 256.80p 815115
09/09/2022 252.60p 256.20p 246.40p 255.00p 674216
08/09/2022 249.40p 249.40p 242.40p 245.40p 845173
07/09/2022 246.80p 247.00p 240.00p 243.60p 966023
06/09/2022 234.40p 250.20p 234.40p 245.60p 3135446
05/09/2022 229.60p 231.60p 225.40p 230.80p 847171
02/09/2022 227.60p 232.20p 225.98p 230.00p 2460755
01/09/2022 238.00p 238.20p 226.60p 226.60p 1570008
31/08/2022 235.00p 238.60p 230.40p 236.00p 2257461
30/08/2022 238.40p 242.00p 235.80p 237.00p 601511
29/08/2022 241.60p 243.40p 237.80p 238.40p 1101015
26/08/2022 241.60p 243.40p 237.80p 238.40p 1101015
25/08/2022 242.00p 248.80p 242.00p 242.00p 856596
24/08/2022 246.20p 247.00p 241.71p 245.20p 1133742
23/08/2022 250.00p 254.00p 246.00p 246.80p 865028
22/08/2022 267.00p 268.20p 251.60p 252.20p 1319448
19/08/2022 270.00p 273.60p 267.00p 267.00p 834351
18/08/2022 268.60p 272.60p 268.40p 271.40p 489605
17/08/2022 279.00p 286.20p 268.40p 269.00p 639896
16/08/2022 271.80p 280.00p 270.82p 277.20p 1668626
15/08/2022 271.00p 275.00p 267.40p 271.00p 1546832
12/08/2022 276.00p 277.60p 273.40p 273.80p 3747313
11/08/2022 275.40p 283.64p 275.40p 275.80p 1096893
10/08/2022 280.80p 283.76p 277.80p 282.00p 974932
09/08/2022 277.20p 282.80p 277.20p 280.80p 343123
08/08/2022 272.40p 283.97p 272.40p 281.40p 1679660
05/08/2022 275.40p 280.00p 274.00p 279.40p 1650232
04/08/2022 282.00p 286.95p 275.60p 276.40p 1397345
03/08/2022 273.40p 282.80p 270.00p 280.00p 2116044
02/08/2022 290.00p 291.40p 272.00p 273.20p 1161622
01/08/2022 292.60p 292.60p 285.40p 290.80p 289783
29/07/2022 275.60p 289.80p 275.60p 285.60p 791567
28/07/2022 276.60p 283.80p 275.00p 283.80p 644514
27/07/2022 273.60p 280.00p 271.00p 275.80p 510841
26/07/2022 279.00p 281.72p 273.00p 273.20p 444724
25/07/2022 282.60p 285.80p 278.60p 282.60p 523113
22/07/2022 281.60p 288.40p 280.00p 283.60p 419180
21/07/2022 283.00p 285.00p 279.80p 283.60p 595838
20/07/2022 287.60p 287.60p 280.60p 283.00p 367833
19/07/2022 276.40p 282.60p 272.20p 282.60p 436439
18/07/2022 282.80p 285.80p 279.60p 283.80p 292184
15/07/2022 273.00p 280.08p 273.00p 279.60p 436636
14/07/2022 278.60p 285.20p 275.80p 276.80p 608425
13/07/2022 286.20p 291.80p 275.40p 282.80p 452822
12/07/2022 296.40p 296.40p 286.60p 290.00p 363028
11/07/2022 287.20p 293.60p 285.00p 290.60p 894488
08/07/2022 282.40p 290.60p 279.60p 288.40p 526402
07/07/2022 280.60p 286.00p 279.00p 285.60p 383791
06/07/2022 279.00p 279.80p 274.99p 279.00p 898533
05/07/2022 272.60p 274.54p 266.60p 272.80p 743811
04/07/2022 278.80p 281.60p 269.00p 272.60p 734632
01/07/2022 280.00p 286.80p 276.80p 277.40p 911911
30/06/2022 292.00p 295.12p 275.80p 279.20p 1451933
29/06/2022 304.60p 307.40p 285.80p 294.80p 1407213
28/06/2022 317.00p 317.00p 309.60p 309.60p 348127
27/06/2022 308.60p 318.60p 308.60p 312.60p 448746
24/06/2022 303.60p 311.60p 300.40p 310.00p 912737
23/06/2022 297.80p 306.40p 297.80p 301.20p 590989
22/06/2022 300.00p 306.40p 296.20p 304.00p 712760
21/06/2022 308.20p 312.20p 305.59p 305.60p 392876
20/06/2022 304.00p 309.40p 302.00p 307.20p 233860
17/06/2022 304.00p 313.40p 300.40p 307.00p 1552707
16/06/2022 316.60p 319.40p 300.60p 301.00p 1869959
15/06/2022 317.20p 321.20p 313.00p 319.20p 578356
14/06/2022 322.60p 322.60p 303.20p 310.00p 1002814
13/06/2022 327.00p 327.00p 308.42p 313.00p 440962
10/06/2022 317.60p 323.40p 317.60p 318.40p 344225
09/06/2022 331.00p 332.80p 323.40p 323.40p 796125
08/06/2022 327.80p 332.80p 327.80p 329.80p 284861
07/06/2022 332.00p 333.20p 326.60p 330.60p 354496
06/06/2022 334.20p 336.40p 331.80p 331.80p 544665
03/06/2022 336.40p 339.20p 329.40p 330.00p 419519
02/06/2022 336.40p 339.20p 329.40p 330.00p 419519
01/06/2022 336.40p 339.20p 329.40p 330.00p 419519
31/05/2022 339.00p 340.00p 330.00p 336.40p 807568
30/05/2022 340.00p 343.18p 334.80p 338.20p 440241
27/05/2022 340.00p 340.00p 333.40p 339.00p 380197
26/05/2022 323.40p 336.20p 323.40p 334.20p 745991
25/05/2022 326.20p 327.20p 314.00p 324.00p 814825
24/05/2022 324.40p 329.40p 323.00p 326.40p 732392
23/05/2022 324.60p 334.20p 324.60p 328.80p 434009
20/05/2022 330.00p 331.00p 324.80p 327.40p 687495
19/05/2022 322.20p 325.40p 318.20p 323.60p 423975
18/05/2022 325.00p 328.92p 323.60p 324.60p 611921
17/05/2022 330.80p 335.40p 324.20p 326.60p 1068620
16/05/2022 331.20p 331.97p 325.20p 330.40p 394378
13/05/2022 321.20p 329.00p 319.00p 329.00p 572036
12/05/2022 305.80p 320.80p 304.40p 318.20p 1582842
11/05/2022 314.60p 320.00p 307.80p 313.00p 1157819
10/05/2022 310.60p 314.40p 305.40p 308.00p 900173
09/05/2022 305.60p 311.00p 302.80p 304.80p 1227833
06/05/2022 308.10p 311.60p 302.40p 304.80p 1235632
05/05/2022 335.60p 335.60p 308.80p 308.80p 1705106
04/05/2022 340.20p 341.20p 328.80p 332.60p 588013
03/05/2022 340.40p 349.00p 338.60p 339.20p 643941
02/05/2022 339.40p 351.80p 339.40p 347.60p 590585
29/04/2022 339.40p 351.80p 339.40p 347.60p 590585
28/04/2022 359.20p 359.20p 347.00p 349.00p 1045822
27/04/2022 356.80p 356.80p 345.00p 352.00p 888115
26/04/2022 344.80p 352.40p 344.80p 347.20p 901846
25/04/2022 351.60p 355.40p 345.60p 350.40p 844348
22/04/2022 363.00p 364.60p 358.60p 358.60p 573164
21/04/2022 367.20p 375.60p 367.20p 367.60p 711367
20/04/2022 370.60p 377.00p 370.60p 375.60p 1159486
19/04/2022 385.00p 385.00p 375.20p 378.40p 609649
18/04/2022 391.00p 391.00p 380.80p 380.80p 606970
15/04/2022 391.00p 391.00p 380.80p 380.80p 606970
14/04/2022 391.00p 391.00p 380.80p 380.80p 604255
13/04/2022 380.20p 382.80p 379.51p 381.60p 829437
12/04/2022 385.00p 385.00p 380.00p 382.60p 480043
11/04/2022 385.00p 386.80p 382.20p 384.60p 1693287
08/04/2022 382.20p 386.80p 382.20p 384.20p 1721328
07/04/2022 388.00p 391.40p 376.40p 383.00p 784905
06/04/2022 379.00p 388.40p 379.00p 383.00p 690749
05/04/2022 385.20p 385.20p 377.00p 383.00p 350551
04/04/2022 375.80p 383.20p 375.40p 379.80p 441777
01/04/2022 383.60p 383.60p 375.60p 376.00p 885369
31/03/2022 383.40p 384.00p 378.00p 378.60p 597708
30/03/2022 384.80p 387.40p 376.60p 377.20p 1112351
29/03/2022 380.00p 386.20p 380.00p 384.00p 807473
28/03/2022 387.40p 387.40p 379.88p 382.80p 323547
25/03/2022 367.20p 384.20p 367.20p 377.60p 669801
24/03/2022 368.40p 377.40p 368.40p 375.80p 530604
23/03/2022 381.00p 382.60p 375.40p 379.00p 432725
22/03/2022 379.60p 381.60p 375.20p 380.80p 492566
21/03/2022 384.40p 384.80p 376.80p 379.60p 604570
18/03/2022 377.80p 384.20p 373.00p 383.40p 1238528
17/03/2022 370.20p 376.60p 366.22p 376.60p 615446
16/03/2022 351.40p 371.80p 351.40p 368.60p 1161970
15/03/2022 356.20p 364.40p 354.60p 363.60p 2765472
14/03/2022 368.20p 369.81p 350.00p 355.40p 1005793
11/03/2022 361.40p 379.40p 361.40p 365.00p 1044714
10/03/2022 380.80p 381.60p 369.00p 371.20p 792164
09/03/2022 359.40p 377.00p 359.40p 372.40p 1047336
08/03/2022 350.80p 378.40p 326.00p 368.00p 2086245
07/03/2022 350.20p 354.42p 333.20p 349.00p 1366414
04/03/2022 362.40p 362.40p 346.00p 350.80p 800057
03/03/2022 360.60p 363.20p 353.20p 354.40p 454528
02/03/2022 360.20p 362.00p 354.20p 360.60p 585894
01/03/2022 369.00p 369.00p 355.40p 361.60p 563602
28/02/2022 364.00p 365.20p 357.80p 365.00p 808773
25/02/2022 356.60p 363.60p 354.80p 363.60p 552302
24/02/2022 354.60p 361.20p 348.60p 356.60p 574966
23/02/2022 371.80p 371.80p 360.80p 363.60p 495886
22/02/2022 365.00p 366.00p 358.68p 362.60p 909022
21/02/2022 372.00p 372.00p 360.40p 366.60p 584380
18/02/2022 366.80p 375.60p 366.80p 369.40p 451953
17/02/2022 382.60p 384.88p 370.20p 373.60p 318804
16/02/2022 375.00p 382.20p 372.40p 377.80p 455540
15/02/2022 375.20p 385.40p 375.20p 380.60p 264462
14/02/2022 387.60p 394.20p 379.60p 384.20p 366272
11/02/2022 402.80p 402.80p 388.40p 396.80p 785608
10/02/2022 391.00p 394.40p 389.00p 394.40p 378423
09/02/2022 385.00p 394.20p 385.00p 392.00p 270926
08/02/2022 387.40p 387.80p 381.80p 387.80p 369970
07/02/2022 392.60p 392.60p 383.00p 386.60p 242628
04/02/2022 406.00p 406.00p 385.60p 386.80p 302784
03/02/2022 394.60p 401.40p 391.00p 395.60p 451949
02/02/2022 391.60p 395.80p 389.00p 392.60p 447032
01/02/2022 384.60p 392.00p 384.60p 389.60p 597656
31/01/2022 393.40p 393.40p 383.20p 386.60p 474676
28/01/2022 389.80p 391.40p 385.60p 386.60p 1242543
27/01/2022 396.80p 396.80p 381.22p 391.80p 1092417
26/01/2022 399.80p 399.92p 388.00p 389.00p 1077963
25/01/2022 413.00p 413.00p 394.00p 395.00p 847401
24/01/2022 428.60p 428.60p 399.20p 402.00p 534342
21/01/2022 417.40p 420.20p 415.60p 417.00p 412047
20/01/2022 424.00p 426.20p 420.00p 422.00p 448926
19/01/2022 429.60p 429.60p 416.00p 419.80p 422667
18/01/2022 423.40p 430.20p 417.20p 418.40p 483962
17/01/2022 425.20p 436.02p 425.20p 431.60p 294539
14/01/2022 424.60p 437.37p 424.60p 430.40p 763373
13/01/2022 421.80p 439.34p 421.80p 436.80p 887754
12/01/2022 425.20p 427.40p 420.66p 425.20p 521500
10/01/2022 430.00p 436.18p 420.01p 423.20p 536098
07/01/2022 432.00p 432.00p 423.20p 430.40p 836318
06/01/2022 437.20p 445.60p 427.20p 432.40p 443256
05/01/2022 460.00p 467.00p 437.20p 446.00p 1314588
04/01/2022 468.00p 473.60p 457.60p 460.00p 1059181
03/01/2022 456.00p 467.28p 456.00p 458.80p 330100
31/12/2021 456.00p 467.28p 456.00p 458.80p 330100
30/12/2021 456.00p 465.40p 456.00p 465.20p 371886
29/12/2021 460.00p 463.40p 457.24p 462.60p 587058

*Close Price adjusted for both dividends and splits