Domino's Pizza Group plc (DOM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:49PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 326.00 | 333.00 | 319.80 | 329.80 | 329.80 | 339,213 |
| 25 Apr 2024 | 326.00 | 330.80 | 321.60 | 326.40 | 326.40 | 457,651 |
| 24 Apr 2024 | 330.80 | 333.80 | 323.20 | 326.40 | 326.40 | 445,387 |
| 23 Apr 2024 | 320.00 | 332.00 | 320.00 | 331.00 | 331.00 | 330,750 |
| 22 Apr 2024 | 315.00 | 328.80 | 315.00 | 327.80 | 327.80 | 427,764 |
| 19 Apr 2024 | 320.20 | 326.80 | 315.00 | 320.60 | 320.60 | 305,103 |
| 18 Apr 2024 | 321.00 | 330.20 | 319.00 | 321.20 | 321.20 | 219,686 |
| 17 Apr 2024 | 336.40 | 336.40 | 322.60 | 322.60 | 322.60 | 491,808 |
| 16 Apr 2024 | 331.60 | 333.60 | 328.20 | 328.20 | 328.20 | 724,192 |
| 15 Apr 2024 | 345.00 | 345.00 | 332.20 | 336.80 | 336.80 | 504,791 |
| 12 Apr 2024 | 337.20 | 342.59 | 334.40 | 334.40 | 334.40 | 1,718,199 |
| 11 Apr 2024 | 335.00 | 336.60 | 333.00 | 335.20 | 335.20 | 1,643,183 |
| 10 Apr 2024 | 330.00 | 337.40 | 324.00 | 334.60 | 334.60 | 461,857 |
| 09 Apr 2024 | 329.80 | 341.29 | 328.00 | 331.80 | 331.80 | 1,293,679 |
| 08 Apr 2024 | 339.40 | 339.40 | 332.80 | 334.00 | 334.00 | 512,978 |
| 05 Apr 2024 | 334.80 | 340.40 | 334.80 | 337.20 | 337.20 | 622,863 |
| 04 Apr 2024 | 341.60 | 344.60 | 338.20 | 341.80 | 341.80 | 433,412 |
| 04 Apr 2024 | 7.2 Dividend | |||||
| 03 Apr 2024 | 349.80 | 352.40 | 342.21 | 346.60 | 339.40 | 488,604 |
| 02 Apr 2024 | 342.80 | 355.00 | 331.60 | 350.00 | 342.73 | 518,432 |
| 28 Mar 2024 | 344.40 | 353.00 | 344.40 | 344.60 | 337.44 | 877,071 |
| 27 Mar 2024 | 355.00 | 359.60 | 351.60 | 352.80 | 345.47 | 245,102 |
| 26 Mar 2024 | 343.40 | 358.60 | 343.40 | 357.40 | 349.98 | 461,778 |
| 25 Mar 2024 | 348.60 | 353.20 | 345.60 | 350.80 | 343.51 | 1,283,204 |
| 22 Mar 2024 | 352.40 | 356.60 | 344.80 | 348.60 | 341.36 | 391,765 |
| 21 Mar 2024 | 357.40 | 359.00 | 351.00 | 355.60 | 348.21 | 226,398 |
| 20 Mar 2024 | 354.00 | 356.60 | 350.00 | 351.20 | 343.90 | 601,633 |
| 19 Mar 2024 | 359.00 | 362.60 | 352.80 | 355.80 | 348.41 | 582,845 |
| 18 Mar 2024 | 367.20 | 370.60 | 358.80 | 360.80 | 353.30 | 598,582 |
| 15 Mar 2024 | 375.00 | 375.80 | 358.60 | 370.20 | 362.51 | 2,372,589 |
| 14 Mar 2024 | 358.60 | 373.40 | 355.60 | 373.40 | 365.64 | 596,380 |
| 13 Mar 2024 | 362.40 | 366.60 | 355.40 | 362.80 | 355.26 | 1,642,373 |
| 12 Mar 2024 | 351.00 | 362.00 | 323.80 | 355.00 | 347.63 | 2,639,075 |
| 11 Mar 2024 | 369.00 | 369.00 | 358.79 | 368.20 | 360.55 | 754,269 |
| 08 Mar 2024 | 365.00 | 366.20 | 359.40 | 360.00 | 352.52 | 413,953 |
| 07 Mar 2024 | 352.60 | 372.60 | 350.20 | 367.60 | 359.96 | 1,550,962 |
| 06 Mar 2024 | 356.40 | 357.00 | 343.00 | 349.80 | 342.53 | 971,891 |
| 05 Mar 2024 | 346.20 | 350.60 | 340.20 | 347.40 | 340.18 | 1,248,652 |
| 04 Mar 2024 | 346.20 | 347.21 | 340.40 | 342.40 | 335.29 | 1,153,620 |
| 01 Mar 2024 | 342.40 | 346.00 | 336.80 | 345.60 | 338.42 | 623,866 |
| 29 Feb 2024 | 341.60 | 345.60 | 337.00 | 337.00 | 330.00 | 1,922,603 |
| 28 Feb 2024 | 349.00 | 354.80 | 341.60 | 342.60 | 335.48 | 332,399 |
| 27 Feb 2024 | 342.20 | 356.00 | 342.20 | 354.80 | 347.43 | 1,220,071 |
| 26 Feb 2024 | 348.00 | 354.20 | 346.40 | 350.00 | 342.73 | 931,459 |
| 23 Feb 2024 | 360.00 | 362.20 | 348.00 | 351.60 | 344.30 | 775,126 |
| 22 Feb 2024 | 372.60 | 380.60 | 367.20 | 367.20 | 359.57 | 5,361,990 |
| 21 Feb 2024 | 375.00 | 379.40 | 363.40 | 379.40 | 371.52 | 1,289,102 |
| 20 Feb 2024 | 354.80 | 372.00 | 353.40 | 367.40 | 359.77 | 783,294 |
| 19 Feb 2024 | 346.00 | 347.80 | 344.40 | 347.00 | 339.79 | 210,479 |
| 16 Feb 2024 | 363.00 | 363.00 | 343.60 | 346.00 | 338.81 | 1,567,720 |
| 15 Feb 2024 | 350.80 | 364.20 | 350.80 | 352.00 | 344.69 | 367,856 |
| 14 Feb 2024 | 349.80 | 360.60 | 349.06 | 360.20 | 352.72 | 294,955 |
| 13 Feb 2024 | 356.00 | 357.00 | 344.40 | 348.80 | 341.55 | 215,936 |
| 12 Feb 2024 | 346.20 | 355.60 | 346.20 | 355.00 | 347.63 | 2,284,035 |
| 09 Feb 2024 | 343.40 | 349.40 | 339.80 | 346.00 | 338.81 | 416,387 |
| 08 Feb 2024 | 344.80 | 351.80 | 337.60 | 343.20 | 336.07 | 203,688 |
| 07 Feb 2024 | 344.60 | 348.00 | 342.00 | 344.40 | 337.25 | 526,520 |
| 06 Feb 2024 | 338.20 | 345.80 | 337.69 | 345.00 | 337.83 | 463,274 |
| 05 Feb 2024 | 347.60 | 352.60 | 339.40 | 339.40 | 332.35 | 616,875 |
| 02 Feb 2024 | 354.00 | 354.00 | 345.40 | 346.80 | 339.60 | 329,699 |
| 01 Feb 2024 | 343.80 | 353.60 | 343.80 | 347.20 | 339.99 | 347,398 |
| 31 Jan 2024 | 355.20 | 358.00 | 347.60 | 351.40 | 344.10 | 390,526 |
| 30 Jan 2024 | 354.00 | 356.40 | 351.20 | 354.20 | 346.84 | 190,041 |
| 29 Jan 2024 | 344.60 | 355.40 | 344.60 | 354.80 | 347.43 | 364,292 |
| 26 Jan 2024 | 353.60 | 354.60 | 346.40 | 354.60 | 347.23 | 390,247 |
| 25 Jan 2024 | 350.80 | 356.80 | 341.60 | 346.20 | 339.01 | 686,480 |
| 24 Jan 2024 | 355.80 | 359.00 | 352.40 | 356.20 | 348.80 | 336,289 |
| 23 Jan 2024 | 353.40 | 355.00 | 350.60 | 352.80 | 345.47 | 294,604 |
| 22 Jan 2024 | 357.00 | 362.00 | 351.20 | 351.20 | 343.90 | 571,305 |
| 19 Jan 2024 | 358.60 | 363.80 | 350.20 | 353.60 | 346.25 | 303,196 |
| 18 Jan 2024 | 359.00 | 365.60 | 352.40 | 357.00 | 349.58 | 415,982 |
| 17 Jan 2024 | 362.00 | 363.20 | 354.60 | 358.80 | 351.35 | 473,619 |
| 16 Jan 2024 | 352.80 | 364.20 | 352.80 | 363.80 | 356.24 | 3,284,811 |
| 15 Jan 2024 | 357.00 | 360.00 | 353.00 | 358.20 | 350.76 | 715,679 |
| 12 Jan 2024 | 370.80 | 370.80 | 356.80 | 359.80 | 352.33 | 700,236 |
| 11 Jan 2024 | 365.40 | 368.00 | 359.80 | 359.80 | 352.33 | 615,010 |
| 10 Jan 2024 | 378.40 | 378.40 | 367.20 | 368.00 | 360.36 | 840,282 |
| 09 Jan 2024 | 382.40 | 382.40 | 373.80 | 378.40 | 370.54 | 438,534 |
| 08 Jan 2024 | 361.00 | 376.20 | 361.00 | 376.20 | 368.39 | 543,111 |
| 05 Jan 2024 | 368.20 | 371.80 | 364.80 | 369.40 | 361.73 | 708,969 |
| 04 Jan 2024 | 370.00 | 373.60 | 367.20 | 370.00 | 362.31 | 2,432,635 |
| 03 Jan 2024 | 370.40 | 375.40 | 367.60 | 369.00 | 361.33 | 567,434 |
| 02 Jan 2024 | 385.80 | 385.80 | 372.40 | 372.40 | 364.66 | 309,709 |
| 29 Dec 2023 | 377.80 | 380.00 | 373.00 | 376.80 | 368.97 | 395,875 |
| 28 Dec 2023 | 385.00 | 389.40 | 378.60 | 380.00 | 372.11 | 513,425 |
| 27 Dec 2023 | 373.40 | 385.20 | 373.40 | 385.20 | 377.20 | 779,941 |
| 22 Dec 2023 | 390.20 | 390.20 | 381.40 | 384.00 | 376.02 | 153,939 |
| 21 Dec 2023 | 388.60 | 389.80 | 385.20 | 386.20 | 378.18 | 1,445,094 |
| 20 Dec 2023 | 387.40 | 391.20 | 387.20 | 387.20 | 379.16 | 554,834 |
| 19 Dec 2023 | 395.00 | 395.00 | 380.60 | 387.40 | 379.35 | 630,404 |
| 18 Dec 2023 | 393.00 | 393.00 | 383.80 | 389.00 | 380.92 | 703,985 |
| 15 Dec 2023 | 393.20 | 397.20 | 388.80 | 388.80 | 380.72 | 3,219,961 |
| 14 Dec 2023 | 397.00 | 399.60 | 386.80 | 393.20 | 385.03 | 502,690 |
| 13 Dec 2023 | 392.00 | 392.00 | 383.80 | 386.40 | 378.37 | 643,484 |
| 12 Dec 2023 | 393.20 | 398.00 | 381.00 | 382.80 | 374.85 | 618,479 |
| 11 Dec 2023 | 395.20 | 399.40 | 391.00 | 393.80 | 385.62 | 515,270 |
| 08 Dec 2023 | 385.80 | 394.60 | 383.80 | 393.60 | 385.42 | 327,507 |
| 07 Dec 2023 | 383.00 | 387.40 | 379.60 | 384.20 | 376.22 | 1,015,604 |
| 06 Dec 2023 | 379.00 | 386.00 | 377.00 | 383.80 | 375.83 | 1,731,183 |
| 05 Dec 2023 | 377.40 | 382.60 | 370.80 | 377.60 | 369.76 | 432,948 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.