UK markets open in 2 hours 19 minutes
NIKKEI 225
39,657.67 +484.52 (+1.24%) HANG SENG
18,069.75 -3.15 (-0.02%) CRUDE OIL
81.20 +0.37 (+0.46%) GOLD FUTURES
2,328.40 -2.40 (-0.10%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,677.82 +370.26 (+0.77%)
Domino's Pizza, Inc. (0A7E.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:02PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 530.96 | 533.47 | 526.19 | 526.66 | 526.66 | 138 |
| 24 Jun 2024 | 518.58 | 530.92 | 518.58 | 529.77 | 529.77 | 153 |
| 21 Jun 2024 | 527.51 | 531.50 | 516.15 | 516.81 | 516.81 | 824 |
| 20 Jun 2024 | 532.50 | 534.07 | 523.74 | 525.05 | 525.05 | 324 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 528.84 | 534.48 | 528.84 | 533.68 | 533.68 | 675 |
| 17 Jun 2024 | 522.03 | 533.70 | 522.03 | 532.91 | 532.91 | 1,153 |
| 14 Jun 2024 | 525.35 | 529.40 | 523.95 | 524.02 | 524.02 | 235 |
| 14 Jun 2024 | 1.51 Dividend | |||||
| 13 Jun 2024 | 540.00 | 540.00 | 524.90 | 524.90 | 523.39 | 196 |
| 12 Jun 2024 | 533.35 | 538.82 | 529.72 | 532.63 | 531.10 | 96 |
| 11 Jun 2024 | 526.84 | 527.50 | 519.35 | 522.16 | 520.66 | 2,156 |
| 10 Jun 2024 | 518.26 | 523.35 | 511.95 | 522.88 | 521.38 | 87 |
| 07 Jun 2024 | 505.81 | 519.76 | 505.81 | 516.16 | 514.68 | 51 |
| 06 Jun 2024 | 515.51 | 522.15 | 511.73 | 514.65 | 513.17 | 141 |
| 05 Jun 2024 | 523.30 | 523.30 | 516.50 | 520.61 | 519.11 | 232 |
| 04 Jun 2024 | 519.03 | 527.01 | 517.02 | 520.47 | 518.97 | 174 |
| 03 Jun 2024 | 505.55 | 524.24 | 503.04 | 518.60 | 517.11 | 320 |
| 31 May 2024 | 508.00 | 510.92 | 499.50 | 503.25 | 501.80 | 104 |
| 30 May 2024 | 512.91 | 514.96 | 504.66 | 506.94 | 505.48 | 98 |
| 29 May 2024 | 506.64 | 509.00 | 505.00 | 507.86 | 506.40 | 13 |
| 28 May 2024 | 501.99 | 506.65 | 501.15 | 506.58 | 505.12 | 51 |
| 24 May 2024 | 504.06 | 505.11 | 500.62 | 502.79 | 501.34 | 30 |
| 23 May 2024 | 513.30 | 513.30 | 505.24 | 506.16 | 504.71 | 1,193 |
| 22 May 2024 | 513.01 | 514.16 | 508.45 | 510.89 | 509.42 | 35 |
| 21 May 2024 | 516.65 | 518.05 | 513.36 | 514.04 | 512.56 | 118 |
| 20 May 2024 | 515.60 | 518.58 | 511.41 | 512.75 | 511.27 | 45 |
| 17 May 2024 | 517.40 | 518.89 | 513.25 | 516.27 | 514.78 | 26 |
| 16 May 2024 | 517.00 | 519.44 | 513.88 | 514.31 | 512.83 | 39 |
| 15 May 2024 | 514.04 | 520.95 | 511.45 | 519.80 | 518.30 | 344 |
| 14 May 2024 | 510.70 | 514.11 | 505.71 | 510.03 | 508.56 | 140 |
| 13 May 2024 | 520.99 | 526.81 | 512.78 | 512.78 | 511.30 | 82 |
| 10 May 2024 | 517.00 | 522.12 | 517.00 | 520.83 | 519.33 | 45 |
| 09 May 2024 | 514.48 | 520.20 | 514.48 | 518.69 | 517.20 | 60 |
| 08 May 2024 | 518.29 | 521.82 | 515.28 | 518.93 | 517.44 | 41 |
| 07 May 2024 | 522.43 | 522.43 | 517.07 | 519.10 | 517.61 | 358 |
| 03 May 2024 | 517.54 | 525.00 | 509.08 | 510.25 | 508.78 | 196 |
| 02 May 2024 | 518.03 | 519.05 | 514.25 | 517.33 | 515.84 | 839 |
| 01 May 2024 | 526.75 | 528.31 | 516.24 | 519.00 | 517.51 | 346 |
| 30 Apr 2024 | 525.76 | 542.55 | 521.00 | 530.49 | 528.96 | 247 |
| 29 Apr 2024 | 529.50 | 539.68 | 509.05 | 522.38 | 520.88 | 2,558 |
| 26 Apr 2024 | 492.15 | 502.05 | 490.64 | 500.13 | 498.69 | 236 |
| 25 Apr 2024 | 484.62 | 497.14 | 483.30 | 497.14 | 495.71 | 86 |
| 24 Apr 2024 | 478.02 | 487.65 | 478.02 | 485.06 | 483.66 | 19 |
| 23 Apr 2024 | 474.41 | 483.45 | 472.46 | 478.44 | 477.06 | 371 |
| 22 Apr 2024 | 474.04 | 479.32 | 471.24 | 474.23 | 472.86 | 56 |
| 19 Apr 2024 | 484.27 | 484.27 | 471.67 | 472.81 | 471.45 | 6,886 |
| 18 Apr 2024 | 473.49 | 490.86 | 473.49 | 480.57 | 479.19 | 47 |
| 17 Apr 2024 | 486.65 | 490.44 | 480.00 | 482.64 | 481.25 | 3,353 |
| 16 Apr 2024 | 487.00 | 489.08 | 484.58 | 486.21 | 484.81 | 152 |
| 15 Apr 2024 | 496.16 | 499.49 | 492.10 | 492.10 | 490.68 | 295 |
| 12 Apr 2024 | 501.83 | 503.99 | 495.05 | 496.57 | 495.14 | 42 |
| 11 Apr 2024 | 507.52 | 507.52 | 499.47 | 501.90 | 500.46 | 124 |
| 10 Apr 2024 | 495.32 | 503.35 | 490.04 | 503.35 | 501.90 | 17 |
| 09 Apr 2024 | 495.13 | 501.04 | 493.64 | 494.59 | 493.17 | 31 |
| 08 Apr 2024 | 495.18 | 502.83 | 492.16 | 501.52 | 500.08 | 15,027 |
| 05 Apr 2024 | 479.47 | 491.55 | 479.47 | 490.13 | 488.72 | 57 |
| 04 Apr 2024 | 499.52 | 507.27 | 494.42 | 494.42 | 493.00 | 127 |
| 03 Apr 2024 | 496.22 | 505.20 | 496.22 | 504.67 | 503.22 | 90 |
| 02 Apr 2024 | 491.77 | 496.71 | 490.08 | 494.91 | 493.49 | 962 |
| 28 Mar 2024 | 492.13 | 496.65 | 490.23 | 496.22 | 494.79 | 123 |
| 27 Mar 2024 | 485.19 | 491.10 | 484.64 | 490.68 | 489.27 | 119 |
| 26 Mar 2024 | 471.44 | 482.61 | 466.60 | 481.83 | 480.44 | 324 |
| 25 Mar 2024 | 458.84 | 466.89 | 457.64 | 465.33 | 463.99 | 43 |
| 22 Mar 2024 | 457.00 | 458.98 | 454.26 | 458.33 | 457.01 | 358 |
| 21 Mar 2024 | 452.24 | 455.18 | 448.53 | 454.35 | 453.04 | 76 |
| 20 Mar 2024 | 445.99 | 449.67 | 445.99 | 449.20 | 447.90 | 27 |
| 19 Mar 2024 | 443.95 | 444.47 | 440.00 | 444.45 | 443.17 | 459 |
| 18 Mar 2024 | 446.12 | 446.12 | 440.91 | 443.11 | 441.84 | 778 |
| 15 Mar 2024 | 441.11 | 444.76 | 439.96 | 441.96 | 440.69 | 64 |
| 14 Mar 2024 | 451.89 | 451.89 | 443.61 | 445.77 | 444.49 | 97 |
| 14 Mar 2024 | 1.51 Dividend | |||||
| 13 Mar 2024 | 454.00 | 454.00 | 449.79 | 452.67 | 449.86 | 34 |
| 12 Mar 2024 | 445.05 | 451.63 | 444.01 | 447.92 | 445.14 | 22 |
| 11 Mar 2024 | 437.37 | 445.05 | 437.37 | 442.87 | 440.12 | 1,172 |
| 08 Mar 2024 | 447.73 | 450.00 | 445.84 | 447.62 | 444.84 | 97 |
| 07 Mar 2024 | 448.94 | 451.99 | 447.51 | 449.22 | 446.43 | 126 |
| 06 Mar 2024 | 451.72 | 452.05 | 444.04 | 444.26 | 441.50 | 26 |
| 05 Mar 2024 | 448.13 | 451.05 | 446.09 | 450.14 | 447.35 | 67 |
| 04 Mar 2024 | 448.03 | 451.91 | 447.00 | 447.34 | 444.57 | 28 |
| 01 Mar 2024 | 448.56 | 449.94 | 444.75 | 448.93 | 446.15 | 1,657 |
| 29 Feb 2024 | 447.89 | 450.25 | 443.88 | 447.56 | 444.78 | 57 |
| 28 Feb 2024 | 446.48 | 451.79 | 444.62 | 448.16 | 445.38 | 268 |
| 27 Feb 2024 | 461.49 | 462.13 | 445.22 | 445.22 | 442.46 | 144 |
| 26 Feb 2024 | 457.96 | 475.73 | 457.20 | 460.01 | 457.16 | 2,167 |
| 23 Feb 2024 | 432.00 | 433.71 | 428.57 | 432.11 | 429.43 | 968 |
| 22 Feb 2024 | 421.03 | 427.08 | 420.22 | 427.08 | 424.43 | 203 |
| 21 Feb 2024 | 417.66 | 420.30 | 415.00 | 420.24 | 417.63 | 50 |
| 20 Feb 2024 | 421.74 | 421.80 | 417.42 | 418.93 | 416.33 | 25 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 424.72 | 426.53 | 421.52 | 426.46 | 423.81 | 38 |
| 15 Feb 2024 | 425.19 | 427.85 | 423.02 | 424.47 | 421.84 | 56 |
| 14 Feb 2024 | 421.55 | 424.38 | 417.93 | 419.57 | 416.97 | 166 |
| 13 Feb 2024 | 424.19 | 426.69 | 418.64 | 421.56 | 418.95 | 499 |
| 12 Feb 2024 | 425.09 | 428.82 | 422.78 | 425.89 | 423.25 | 605 |
| 09 Feb 2024 | 426.00 | 428.30 | 424.47 | 424.89 | 422.25 | 560 |
| 08 Feb 2024 | 424.58 | 431.04 | 422.13 | 427.95 | 425.30 | 23 |
| 07 Feb 2024 | 419.59 | 426.85 | 419.59 | 425.35 | 422.71 | 240 |
| 06 Feb 2024 | 416.36 | 424.63 | 416.04 | 419.29 | 416.69 | 165 |
| 05 Feb 2024 | 420.69 | 422.95 | 414.29 | 417.30 | 414.71 | 430 |
| *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.