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
22/03/2021 358.80p 371.40p 358.80p 367.80p 700180
19/03/2021 361.20p 369.00p 355.60p 369.00p 1460634
18/03/2021 355.20p 367.40p 355.20p 361.20p 2283480
17/03/2021 367.80p 370.80p 362.40p 364.40p 1125913
16/03/2021 362.20p 369.00p 359.00p 367.60p 1113873
15/03/2021 355.80p 356.20p 349.80p 354.60p 1066365
12/03/2021 345.00p 349.60p 335.80p 349.60p 3287989
11/03/2021 346.20p 347.00p 338.00p 340.00p 1018272
10/03/2021 344.00p 344.00p 326.60p 339.60p 1195004
09/03/2021 314.00p 359.40p 314.00p 337.20p 4063292
08/03/2021 311.60p 315.60p 307.60p 310.40p 917726
05/03/2021 309.80p 312.20p 304.00p 308.60p 971378
04/03/2021 315.20p 315.60p 305.80p 308.20p 587076
03/03/2021 303.00p 315.80p 301.60p 307.40p 1987070
02/03/2021 306.20p 311.00p 301.40p 301.60p 1003821
01/03/2021 310.20p 321.00p 308.40p 308.80p 1051177
26/02/2021 311.00p 314.20p 306.20p 306.20p 1104172
25/02/2021 317.40p 321.00p 312.80p 312.80p 683044
24/02/2021 319.00p 324.40p 314.60p 317.40p 949724
23/02/2021 323.60p 323.60p 315.40p 317.60p 1284460
22/02/2021 328.00p 328.00p 315.80p 316.00p 922550
19/02/2021 326.00p 330.04p 323.80p 324.80p 356467
18/02/2021 333.00p 333.00p 325.40p 326.00p 841934
17/02/2021 336.80p 339.20p 330.00p 331.20p 861121
16/02/2021 341.00p 343.40p 337.00p 337.20p 513887
15/02/2021 340.00p 342.40p 337.60p 340.00p 584445
12/02/2021 339.00p 344.40p 334.20p 335.60p 882905
11/02/2021 335.20p 344.60p 335.00p 341.60p 1377080
10/02/2021 340.00p 343.40p 338.60p 342.60p 581287
09/02/2021 330.00p 340.40p 330.00p 339.80p 574435
08/02/2021 336.00p 343.20p 335.00p 336.60p 720588
05/02/2021 336.20p 337.00p 332.20p 335.60p 640771
04/02/2021 341.40p 348.60p 335.00p 336.60p 546426
03/02/2021 326.00p 344.60p 326.00p 341.80p 778518
02/02/2021 335.00p 335.80p 330.80p 332.80p 433805
01/02/2021 325.00p 336.20p 325.00p 333.00p 676245
29/01/2021 328.80p 332.64p 325.60p 329.20p 783825
28/01/2021 323.40p 334.00p 320.60p 332.40p 970817
27/01/2021 336.60p 342.20p 323.40p 326.60p 1029240
26/01/2021 342.00p 346.95p 337.60p 339.60p 695823
25/01/2021 336.60p 349.00p 336.60p 345.40p 1233460
22/01/2021 337.00p 339.20p 334.60p 337.80p 821231
21/01/2021 325.20p 337.84p 325.20p 336.40p 624774
20/01/2021 324.80p 333.40p 322.20p 331.80p 473788
19/01/2021 318.40p 327.60p 317.40p 323.60p 702122
18/01/2021 324.80p 327.80p 322.00p 325.20p 524515
15/01/2021 329.60p 332.00p 322.60p 324.40p 563543
14/01/2021 338.60p 338.60p 327.00p 327.40p 509361
13/01/2021 330.00p 336.84p 330.00p 334.60p 760767
12/01/2021 335.00p 338.20p 331.00p 337.00p 692632
11/01/2021 338.60p 339.40p 332.37p 332.60p 416943
08/01/2021 334.80p 337.20p 329.80p 335.00p 755202
07/01/2021 332.60p 334.00p 328.00p 333.00p 524064
06/01/2021 335.00p 337.80p 329.20p 330.80p 624154
05/01/2021 325.00p 334.00p 323.07p 331.40p 917640
04/01/2021 323.20p 331.00p 319.40p 326.20p 793574
31/12/2020 328.20p 330.63p 316.00p 316.00p 833051
30/12/2020 327.60p 333.60p 324.38p 331.40p 711499
29/12/2020 328.60p 335.40p 324.40p 325.80p 996096
28/12/2020 324.00p 328.60p 320.40p 328.60p 349921
24/12/2020 324.00p 328.60p 320.40p 328.60p 349921
23/12/2020 314.40p 324.00p 314.00p 324.00p 985207
22/12/2020 322.80p 323.80p 314.00p 315.20p 409478
21/12/2020 326.60p 329.40p 318.72p 321.80p 537153
18/12/2020 325.60p 334.60p 325.60p 325.80p 1058487
17/12/2020 329.00p 335.00p 326.00p 333.40p 686642
16/12/2020 335.00p 335.00p 325.80p 326.40p 657950
15/12/2020 325.00p 332.00p 325.00p 330.00p 572056
14/12/2020 330.00p 333.80p 324.00p 328.20p 624034
11/12/2020 327.00p 331.60p 324.40p 324.60p 481288
10/12/2020 339.80p 339.80p 330.60p 331.60p 510561
09/12/2020 332.00p 338.80p 329.40p 335.40p 603672
08/12/2020 330.40p 334.20p 328.40p 332.40p 701779
07/12/2020 331.00p 334.60p 325.00p 330.40p 484876
04/12/2020 326.80p 330.60p 324.20p 330.40p 845664
03/12/2020 316.40p 328.00p 314.00p 326.80p 1040488
02/12/2020 316.40p 324.00p 313.40p 318.20p 935691
01/12/2020 320.00p 321.80p 310.80p 312.00p 1497790
30/11/2020 327.20p 332.88p 319.80p 319.80p 1176263
27/11/2020 320.40p 329.40p 318.60p 329.40p 1283203
26/11/2020 323.20p 327.40p 322.80p 324.80p 501945
25/11/2020 327.20p 329.00p 323.00p 324.20p 609605
24/11/2020 336.40p 336.40p 326.60p 327.20p 978465
23/11/2020 335.40p 336.40p 327.00p 331.80p 553929
20/11/2020 336.60p 337.00p 330.40p 333.20p 682776
19/11/2020 330.00p 341.00p 329.80p 335.00p 741601
18/11/2020 325.00p 333.20p 325.00p 332.80p 518754
17/11/2020 330.00p 333.22p 326.80p 330.00p 650716
16/11/2020 322.40p 330.00p 322.40p 328.60p 674461
13/11/2020 325.00p 330.00p 322.60p 327.40p 562248
12/11/2020 329.60p 333.00p 325.40p 327.20p 792253
10/11/2020 329.80p 330.00p 317.20p 320.40p 1335501
09/11/2020 340.00p 340.00p 322.60p 331.20p 2673777
06/11/2020 338.80p 338.80p 327.20p 331.60p 867593
05/11/2020 328.40p 336.80p 323.00p 331.60p 970416
04/11/2020 340.00p 341.00p 324.00p 326.00p 1427992
03/11/2020 335.60p 339.80p 330.80p 334.80p 679089
02/11/2020 338.80p 338.80p 325.28p 332.40p 834382
30/10/2020 337.80p 338.20p 330.00p 331.40p 583670
29/10/2020 344.00p 344.00p 336.60p 337.80p 1317328
28/10/2020 340.40p 342.60p 334.00p 338.40p 739942
27/10/2020 333.20p 341.60p 330.20p 341.60p 830072
26/10/2020 314.00p 332.00p 314.00p 329.60p 1046697
23/10/2020 325.60p 326.40p 314.52p 318.20p 1018076
22/10/2020 333.40p 334.40p 323.70p 324.00p 389975
21/10/2020 343.80p 344.60p 329.60p 331.40p 559189
20/10/2020 339.60p 343.40p 336.20p 338.60p 632014
19/10/2020 335.80p 344.40p 335.80p 339.20p 658897
16/10/2020 348.60p 352.40p 335.60p 337.40p 1217597
15/10/2020 374.00p 374.20p 318.80p 340.00p 3718150
14/10/2020 368.00p 378.80p 366.00p 372.00p 1261588
13/10/2020 366.60p 369.40p 357.00p 367.60p 467380
12/10/2020 376.80p 376.80p 366.00p 366.20p 584488
09/10/2020 370.20p 372.80p 368.00p 369.20p 469318
08/10/2020 371.60p 377.20p 368.00p 368.00p 738252
07/10/2020 375.00p 376.40p 369.80p 371.80p 734538
06/10/2020 373.60p 375.80p 369.60p 371.80p 556881
05/10/2020 367.80p 378.40p 367.80p 372.40p 490456
02/10/2020 360.80p 372.00p 360.80p 372.00p 470409
01/10/2020 367.40p 369.40p 361.00p 364.40p 492636
30/09/2020 364.80p 370.40p 364.80p 365.00p 781250
29/09/2020 370.40p 373.80p 366.00p 368.00p 816472
28/09/2020 368.00p 378.94p 365.20p 370.00p 917981
25/09/2020 360.00p 366.80p 359.00p 365.20p 814134
24/09/2020 350.00p 364.80p 350.00p 360.00p 1044142
23/09/2020 350.60p 355.80p 347.40p 354.60p 1072072
22/09/2020 350.80p 351.60p 344.12p 347.20p 855577
21/09/2020 345.00p 345.80p 338.80p 345.40p 858213
18/09/2020 342.00p 347.57p 341.80p 341.80p 1462841
17/09/2020 342.00p 346.40p 340.34p 345.60p 465672
16/09/2020 344.00p 348.20p 340.40p 344.40p 573204
15/09/2020 351.40p 351.86p 342.60p 344.60p 724258
14/09/2020 353.00p 353.00p 341.40p 348.80p 1173112
11/09/2020 357.80p 357.80p 347.60p 347.60p 951871
10/09/2020 349.40p 354.40p 348.20p 353.00p 940457
09/09/2020 345.00p 351.40p 343.40p 346.60p 1455122
08/09/2020 348.60p 350.60p 339.40p 348.80p 447565
07/09/2020 339.00p 349.20p 336.20p 347.80p 277536
04/09/2020 343.40p 351.60p 338.00p 339.80p 575746
03/09/2020 345.00p 353.40p 341.80p 349.00p 883934
02/09/2020 342.20p 349.00p 337.20p 347.00p 1036439
01/09/2020 333.80p 336.80p 328.20p 334.00p 714024
31/08/2020 338.40p 341.00p 332.60p 335.40p 729735
28/08/2020 338.40p 341.00p 332.60p 335.40p 729735
27/08/2020 330.20p 338.00p 328.80p 334.20p 616494
26/08/2020 335.60p 335.61p 329.00p 332.20p 719021
25/08/2020 339.00p 340.80p 325.40p 330.00p 693682
24/08/2020 338.60p 346.00p 334.40p 335.00p 714880
21/08/2020 336.80p 343.20p 336.80p 343.20p 650450
20/08/2020 335.60p 340.40p 332.60p 339.20p 1137975
19/08/2020 335.00p 346.60p 335.00p 342.00p 920442
18/08/2020 329.40p 344.60p 329.40p 344.60p 644503
17/08/2020 334.20p 344.60p 333.00p 336.40p 604300
14/08/2020 351.00p 351.00p 335.41p 339.00p 1351781
13/08/2020 335.00p 358.00p 335.00p 357.60p 937872
12/08/2020 330.60p 341.40p 329.40p 341.20p 1170607
11/08/2020 323.80p 332.00p 310.00p 331.80p 1438191
10/08/2020 337.80p 342.36p 325.00p 325.00p 876381
07/08/2020 333.00p 335.60p 328.80p 334.80p 794084
06/08/2020 331.00p 331.80p 324.00p 330.40p 806109
05/08/2020 327.80p 331.00p 323.40p 330.80p 1283330
04/08/2020 315.20p 328.36p 315.20p 327.60p 583143
03/08/2020 319.20p 323.80p 314.80p 323.80p 413538
31/07/2020 319.60p 324.80p 317.80p 318.60p 642008
30/07/2020 319.80p 322.40p 315.80p 320.20p 1193364
29/07/2020 316.40p 323.60p 316.00p 319.60p 542765
28/07/2020 317.60p 325.20p 315.20p 325.20p 842884
27/07/2020 320.40p 321.00p 314.00p 317.00p 1042782
24/07/2020 310.20p 319.20p 310.20p 319.20p 564349
23/07/2020 314.40p 318.40p 312.00p 317.80p 495199
22/07/2020 312.00p 314.60p 309.00p 313.80p 327775
21/07/2020 313.40p 313.80p 304.80p 312.80p 473929
20/07/2020 309.00p 309.67p 304.76p 307.20p 386028
17/07/2020 311.60p 312.80p 307.20p 308.60p 851196
16/07/2020 303.20p 310.20p 302.80p 309.20p 835983
15/07/2020 305.40p 307.60p 301.74p 305.00p 543710
14/07/2020 297.80p 303.00p 294.00p 302.20p 838496
13/07/2020 304.80p 304.80p 295.80p 298.80p 929970
10/07/2020 295.00p 300.00p 292.60p 298.40p 973596
09/07/2020 309.40p 309.40p 296.00p 296.00p 835208
08/07/2020 311.00p 312.80p 303.00p 305.00p 1104073
07/07/2020 313.00p 315.40p 310.00p 311.40p 735144
06/07/2020 312.40p 318.60p 308.40p 313.60p 1143033
03/07/2020 318.40p 322.40p 315.20p 315.20p 628992
02/07/2020 320.00p 322.40p 316.40p 318.40p 927549
01/07/2020 311.40p 320.80p 305.00p 318.40p 1022593
30/06/2020 303.60p 313.80p 303.60p 310.20p 1214017
29/06/2020 305.00p 311.60p 303.20p 308.00p 1091046
26/06/2020 320.60p 320.60p 307.20p 308.00p 750098
25/06/2020 309.40p 314.00p 306.80p 313.00p 1429858
24/06/2020 313.80p 317.60p 310.00p 310.20p 1333743
23/06/2020 326.00p 326.00p 314.40p 315.40p 1833321
22/06/2020 326.40p 331.80p 319.60p 321.20p 1359884
19/06/2020 325.00p 333.60p 318.00p 327.00p 4209531
18/06/2020 319.00p 334.40p 317.00p 331.40p 2272158
17/06/2020 329.00p 332.00p 300.00p 319.20p 4698468
16/06/2020 342.00p 342.20p 335.20p 339.00p 1213658
15/06/2020 346.00p 346.00p 331.59p 334.00p 866027
12/06/2020 326.60p 343.40p 326.60p 338.00p 1062883
11/06/2020 338.40p 339.40p 330.60p 334.20p 1068808

*Close Price adjusted for both dividends and splits