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
02/10/2015 300.33p 301.67p 294.33p 297.17p 477072
01/10/2015 298.17p 301.50p 297.33p 300.00p 553161
30/09/2015 297.33p 300.00p 294.50p 296.00p 709191
29/09/2015 292.50p 295.33p 288.50p 293.50p 591726
28/09/2015 299.50p 299.50p 293.00p 293.50p 428103
25/09/2015 293.67p 300.83p 291.50p 299.83p 675867
24/09/2015 291.33p 295.17p 289.67p 291.00p 360174
23/09/2015 290.17p 293.67p 287.67p 292.00p 386070
22/09/2015 293.17p 293.50p 287.83p 290.00p 402159
21/09/2015 294.33p 297.50p 293.83p 294.00p 316317
18/09/2015 293.83p 295.50p 292.33p 295.50p 673992
17/09/2015 294.00p 296.50p 292.83p 294.50p 726768
16/09/2015 285.33p 294.33p 285.33p 294.33p 1093275
15/09/2015 284.00p 287.33p 282.67p 284.50p 483978
14/09/2015 283.33p 286.67p 283.33p 285.00p 309609
11/09/2015 282.17p 285.67p 279.83p 284.17p 473184
10/09/2015 279.00p 283.67p 279.00p 281.67p 437043
09/09/2015 284.50p 284.50p 280.00p 282.50p 642012
08/09/2015 283.83p 285.50p 277.83p 279.00p 587820
07/09/2015 283.33p 284.67p 280.67p 284.33p 410709
04/09/2015 284.67p 285.32p 276.17p 279.50p 770913
03/09/2015 284.83p 285.33p 281.83p 284.50p 1488432
02/09/2015 287.33p 288.33p 280.00p 281.50p 966984
01/09/2015 283.67p 286.00p 275.67p 285.17p 1053486
28/08/2015 286.67p 288.83p 281.17p 288.50p 1084554
27/08/2015 292.17p 292.17p 282.67p 286.50p 1378461
26/08/2015 292.67p 292.67p 284.00p 286.50p 923199
25/08/2015 292.83p 296.50p 290.17p 293.67p 769362
24/08/2015 297.17p 298.00p 285.50p 289.00p 1318890
21/08/2015 304.00p 307.22p 302.17p 302.17p 829059
20/08/2015 307.17p 310.00p 307.17p 308.17p 367299
19/08/2015 310.00p 310.00p 306.00p 309.00p 718299
18/08/2015 309.00p 311.67p 308.00p 309.00p 433248
17/08/2015 311.83p 312.17p 309.17p 309.83p 1228023
14/08/2015 305.83p 313.50p 305.27p 311.33p 923541
13/08/2015 301.67p 306.50p 300.33p 304.67p 838557
12/08/2015 297.17p 298.56p 293.50p 298.50p 515496
11/08/2015 301.67p 303.52p 297.33p 298.83p 782583
10/08/2015 302.17p 304.33p 300.67p 303.00p 455826
07/08/2015 299.67p 302.33p 298.17p 301.33p 665340
06/08/2015 301.67p 301.83p 298.50p 300.33p 826959
05/08/2015 298.33p 302.35p 295.67p 301.33p 1170729
04/08/2015 297.17p 298.33p 295.17p 296.67p 671565
03/08/2015 295.67p 296.67p 292.67p 296.33p 1305828
31/07/2015 298.00p 301.17p 294.13p 299.17p 1343292
30/07/2015 297.17p 300.67p 294.33p 295.00p 1103694
29/07/2015 290.83p 298.83p 290.83p 297.33p 1233507
28/07/2015 274.33p 301.33p 274.33p 295.83p 3309948
27/07/2015 273.50p 274.50p 267.32p 267.83p 577044
24/07/2015 267.50p 276.00p 266.58p 272.17p 1184505
23/07/2015 265.67p 269.83p 264.83p 266.67p 1281042
22/07/2015 263.83p 268.17p 263.83p 265.83p 689652
21/07/2015 269.00p 269.00p 265.33p 266.50p 1080567
20/07/2015 261.17p 267.83p 260.95p 267.83p 537141
17/07/2015 260.50p 263.33p 259.67p 260.17p 1683117
16/07/2015 260.00p 262.00p 257.83p 261.00p 609207
15/07/2015 260.83p 260.83p 257.59p 260.33p 398001
14/07/2015 263.00p 263.20p 256.00p 259.83p 484164
13/07/2015 261.50p 263.17p 260.17p 263.17p 427062
10/07/2015 260.17p 260.68p 254.67p 259.00p 394980
09/07/2015 256.83p 257.33p 254.50p 257.33p 361755
08/07/2015 258.33p 259.67p 254.17p 254.67p 497193
07/07/2015 261.50p 261.50p 258.33p 259.17p 375711
06/07/2015 257.50p 259.83p 257.33p 258.50p 254841
03/07/2015 263.00p 264.00p 259.17p 260.00p 285444
02/07/2015 263.83p 266.17p 262.00p 263.33p 464493
01/07/2015 260.17p 266.33p 260.17p 259.00p 833772
30/06/2015 253.33p 259.33p 252.66p 259.00p 1099458
29/06/2015 256.33p 257.63p 252.00p 255.67p 536391
26/06/2015 261.17p 263.17p 260.33p 261.50p 311007
25/06/2015 259.50p 263.33p 258.00p 263.33p 828390
24/06/2015 260.83p 262.21p 258.83p 260.00p 414480
23/06/2015 263.17p 264.17p 261.45p 262.17p 454833
22/06/2015 263.00p 265.33p 260.67p 262.50p 325752
19/06/2015 261.83p 264.31p 260.50p 260.67p 1331601
18/06/2015 256.50p 260.50p 253.67p 260.50p 744843
17/06/2015 260.83p 262.00p 257.00p 258.17p 554376
16/06/2015 263.33p 264.33p 260.00p 262.00p 1065633
15/06/2015 265.17p 267.00p 262.50p 264.33p 617001
12/06/2015 271.00p 272.13p 263.83p 266.17p 521841
11/06/2015 269.83p 273.67p 269.50p 272.00p 675024
10/06/2015 266.00p 269.83p 264.00p 269.33p 2415717
09/06/2015 262.17p 267.00p 262.17p 265.50p 588516
08/06/2015 266.17p 267.83p 262.50p 264.33p 401187
05/06/2015 267.67p 267.67p 262.17p 264.00p 577188
04/06/2015 278.17p 278.83p 267.67p 268.33p 886923
03/06/2015 271.33p 283.33p 271.33p 278.33p 3043869
02/06/2015 273.33p 276.50p 269.00p 272.17p 1024653
01/06/2015 267.50p 275.00p 265.57p 273.17p 562875
29/05/2015 266.33p 267.83p 264.50p 265.17p 807423
28/05/2015 267.33p 271.17p 266.00p 266.67p 357585
27/05/2015 263.17p 269.67p 263.17p 268.33p 467040
26/05/2015 266.33p 266.67p 263.14p 264.50p 471222
22/05/2015 268.00p 271.00p 267.50p 267.50p 410583
21/05/2015 268.50p 271.33p 266.21p 269.67p 269934
20/05/2015 270.83p 276.17p 268.67p 269.00p 422235
19/05/2015 267.67p 270.33p 267.00p 270.17p 383622
18/05/2015 267.83p 271.17p 266.50p 266.83p 360435
15/05/2015 265.83p 269.50p 264.83p 269.17p 1108140
14/05/2015 261.33p 266.67p 261.00p 263.33p 572175
13/05/2015 264.17p 266.67p 259.83p 263.50p 415668
12/05/2015 263.33p 266.79p 257.67p 262.00p 858720
11/05/2015 267.33p 267.50p 261.83p 265.50p 777768
08/05/2015 263.50p 270.83p 263.50p 266.00p 1686150
07/05/2015 261.67p 262.17p 251.00p 256.67p 1412796
06/05/2015 265.83p 267.33p 260.00p 261.00p 840102
05/05/2015 264.50p 267.67p 261.50p 264.50p 1124283
01/05/2015 263.00p 264.17p 258.33p 261.50p 1103688
30/04/2015 268.67p 270.17p 261.00p 263.17p 1197570
29/04/2015 275.83p 277.83p 269.00p 269.00p 1245420
28/04/2015 272.83p 281.17p 271.45p 276.67p 1549194
27/04/2015 272.00p 276.00p 268.00p 272.33p 541470
24/04/2015 269.33p 271.83p 268.67p 270.83p 736821
23/04/2015 266.17p 271.00p 264.83p 271.00p 580584
22/04/2015 269.00p 270.33p 266.33p 267.67p 514740
21/04/2015 267.00p 269.33p 265.65p 268.83p 674268
20/04/2015 266.17p 267.67p 263.00p 265.67p 823206
17/04/2015 266.67p 268.33p 262.67p 264.33p 596184
16/04/2015 270.33p 270.33p 263.83p 266.00p 784515
15/04/2015 273.17p 273.33p 269.33p 269.50p 1746429
14/04/2015 269.83p 275.67p 269.83p 270.83p 944580
13/04/2015 276.00p 276.00p 269.83p 271.50p 1213038
10/04/2015 272.83p 275.17p 269.50p 274.83p 939537
09/04/2015 266.67p 272.33p 266.67p 272.33p 585570
08/04/2015 267.00p 267.83p 265.33p 266.67p 834507
07/04/2015 266.67p 267.17p 263.83p 266.17p 2248635
02/04/2015 264.83p 267.50p 263.66p 264.67p 1036143
01/04/2015 258.33p 265.00p 256.50p 263.67p 1345299
31/03/2015 261.00p 262.50p 257.17p 258.50p 857817
30/03/2015 258.67p 264.17p 257.83p 259.33p 742743
27/03/2015 257.17p 262.50p 256.33p 256.33p 1003944
26/03/2015 258.50p 259.33p 252.17p 258.17p 785541
25/03/2015 259.00p 262.50p 258.17p 258.67p 539508
24/03/2015 263.00p 267.17p 257.00p 257.50p 1515411
23/03/2015 264.67p 268.03p 261.00p 262.83p 801414
20/03/2015 266.33p 267.50p 264.50p 266.00p 1265766
19/03/2015 262.67p 265.33p 259.19p 264.67p 781479
18/03/2015 259.83p 261.00p 257.00p 260.00p 3314307
17/03/2015 258.67p 260.50p 257.83p 258.33p 463653
16/03/2015 261.33p 264.67p 257.17p 260.00p 802092
13/03/2015 260.00p 262.33p 257.17p 260.17p 2012520
12/03/2015 260.00p 260.00p 255.33p 258.17p 1625958
11/03/2015 249.00p 261.17p 248.83p 258.33p 2878035
10/03/2015 247.83p 247.83p 242.58p 244.00p 629154
09/03/2015 251.17p 251.17p 244.83p 245.67p 524181
06/03/2015 251.00p 251.67p 249.08p 249.50p 1068849
05/03/2015 253.33p 253.33p 244.92p 251.00p 791913
04/03/2015 247.33p 251.00p 243.50p 250.50p 2117991
03/03/2015 248.50p 249.17p 244.33p 244.33p 3117099
02/03/2015 240.67p 247.67p 240.67p 247.00p 1306602
27/02/2015 246.67p 246.67p 238.67p 240.83p 993105
26/02/2015 235.00p 250.33p 235.00p 243.33p 2862513
25/02/2015 227.83p 232.17p 227.02p 230.83p 583245
24/02/2015 231.33p 232.00p 227.50p 231.33p 336666
23/02/2015 228.67p 230.50p 225.50p 230.33p 650316
20/02/2015 225.83p 230.83p 223.56p 228.33p 5212314
19/02/2015 223.50p 226.17p 222.67p 223.67p 666201
18/02/2015 224.67p 225.83p 221.83p 225.17p 468075
17/02/2015 226.33p 226.33p 220.00p 224.50p 904686
16/02/2015 224.17p 225.67p 222.00p 223.33p 488916
13/02/2015 225.83p 228.17p 224.50p 224.83p 782130
12/02/2015 220.83p 226.50p 220.83p 225.67p 636918
11/02/2015 223.33p 224.28p 219.50p 222.83p 641550
10/02/2015 218.50p 222.50p 218.17p 221.83p 528939
09/02/2015 222.67p 222.67p 217.50p 220.17p 456693
06/02/2015 221.50p 222.67p 217.83p 222.67p 3426159
05/02/2015 220.33p 223.00p 219.00p 221.67p 848979
04/02/2015 224.00p 225.17p 220.67p 222.83p 392808
03/02/2015 225.00p 227.50p 224.50p 225.17p 343935
02/02/2015 224.50p 226.67p 223.17p 225.83p 1034058
30/01/2015 224.33p 226.50p 223.17p 224.67p 621369
29/01/2015 221.50p 224.67p 220.17p 224.67p 671718
28/01/2015 223.67p 226.00p 220.00p 220.83p 652608
27/01/2015 221.67p 225.17p 221.17p 223.33p 1542003
26/01/2015 222.83p 223.50p 219.00p 221.00p 3942396
23/01/2015 223.33p 225.51p 220.67p 222.00p 1609008
22/01/2015 225.67p 226.17p 219.67p 222.50p 3278211
21/01/2015 227.83p 228.19p 223.33p 225.50p 1650054
20/01/2015 231.50p 234.67p 230.17p 232.83p 1090587
19/01/2015 228.00p 230.50p 226.67p 229.50p 483039
16/01/2015 228.83p 228.83p 223.00p 226.50p 1818606
15/01/2015 229.17p 230.33p 222.50p 226.17p 3235935
14/01/2015 234.83p 235.83p 229.33p 231.67p 882741
13/01/2015 233.33p 237.33p 233.00p 234.00p 793812
12/01/2015 230.50p 235.33p 229.03p 234.50p 3238866
09/01/2015 231.67p 231.67p 227.33p 228.33p 477021
08/01/2015 231.67p 232.17p 229.00p 231.67p 464610
07/01/2015 226.33p 230.83p 226.33p 228.33p 352923
06/01/2015 233.17p 234.50p 225.33p 226.33p 913881
05/01/2015 234.50p 236.67p 232.33p 233.83p 336336
02/01/2015 234.83p 236.33p 232.50p 233.17p 477843
31/12/2014 230.83p 234.17p 229.33p 234.17p 142431
30/12/2014 231.83p 233.67p 231.33p 233.00p 179235
29/12/2014 233.00p 234.83p 229.67p 232.33p 464967
24/12/2014 230.33p 233.33p 230.17p 233.33p 53514
23/12/2014 232.67p 234.00p 229.00p 231.17p 350460
22/12/2014 228.33p 233.50p 227.17p 233.00p 450087
19/12/2014 227.67p 229.00p 226.07p 227.67p 778863
18/12/2014 220.67p 228.67p 220.34p 228.33p 2382120
17/12/2014 220.00p 220.33p 217.13p 220.00p 633480

*Close Price adjusted for both dividends and splits