UK Markets open in 5 hrs 26 mins

Domino's Pizza Group plc (DOM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
361.20-3.20 (-0.88%)
At close: 04:50PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021------
02 Dec 2021------
01 Dec 2021361.40367.20354.60364.40364.40687,272
30 Nov 2021357.00363.60356.00359.00359.001,200,697
29 Nov 2021369.20370.80360.00362.80362.80750,266
26 Nov 2021358.60370.60355.80364.20364.201,064,915
25 Nov 2021362.20367.80359.20365.20365.20438,182
24 Nov 2021355.80366.00355.80364.40364.40612,816
23 Nov 2021371.40372.93362.20362.20362.20628,727
22 Nov 2021385.80385.80373.00374.80374.80356,355
19 Nov 2021373.60380.40371.20377.60377.60690,188
18 Nov 2021371.20377.00369.60373.00373.00910,679
17 Nov 2021370.80379.20370.80375.20375.20654,234
16 Nov 2021367.60380.60366.00375.40375.401,086,168
15 Nov 2021379.60386.20351.60366.00366.002,266,716
12 Nov 2021379.20385.80378.40381.60381.60614,510
11 Nov 2021382.40384.60376.78380.80380.80421,688
10 Nov 2021391.00391.20382.60382.60382.60555,971
09 Nov 2021385.20396.56385.20390.20390.20627,096
08 Nov 2021395.00395.00391.60391.60391.60464,826
05 Nov 2021395.20398.15390.00393.00393.00692,886
04 Nov 2021390.60398.60389.20395.20395.201,871,175
03 Nov 2021396.20396.20385.27389.20389.201,003,984
02 Nov 2021378.80391.60378.80386.60386.601,018,725
01 Nov 2021377.80391.91377.80387.20387.20694,539
29 Oct 2021398.20398.20381.20387.00387.00711,096
28 Oct 2021387.40393.80386.20387.00387.001,149,490
27 Oct 2021378.40388.80378.40386.20386.20643,120
26 Oct 2021382.00389.00378.60382.80382.80849,281
25 Oct 2021375.80383.20375.80379.60379.601,183,754
22 Oct 2021371.80376.80368.80375.40375.40729,968
21 Oct 2021366.40376.40366.40371.60371.60624,952
20 Oct 2021365.20376.00365.20373.40373.40930,691
19 Oct 2021372.80374.60367.00371.60371.60839,173
18 Oct 2021368.20374.60366.80370.00370.001,021,949
15 Oct 2021375.00377.60364.36368.00368.001,411,174
14 Oct 2021388.60390.80369.60370.00370.001,243,765
13 Oct 2021383.20390.20375.00386.00386.001,316,453
12 Oct 2021379.40387.40379.20383.20383.202,245,421
11 Oct 2021390.00390.00377.60382.60382.60512,894
08 Oct 2021378.60383.00373.56380.60380.60485,179
07 Oct 2021385.20385.20369.60378.60378.601,354,643
06 Oct 2021386.60391.20378.40378.40378.401,133,980
05 Oct 2021394.20396.40385.40389.60389.601,140,240
04 Oct 2021404.60406.00390.60391.60391.60898,071
01 Oct 2021391.60405.00391.00404.40404.40745,205
30 Sept 2021400.00403.00394.40396.20396.20954,324
29 Sept 2021399.40404.20399.00399.00399.00554,694
28 Sept 2021392.60399.80390.77396.80396.80748,399
27 Sept 2021405.20407.00400.12401.00401.002,262,476
24 Sept 2021409.00411.40404.20404.20404.20770,754
23 Sept 2021414.80415.00405.00409.20409.20738,663
22 Sept 2021403.40414.60403.40411.00411.00466,988
21 Sept 2021409.40413.60405.60411.40411.40468,832
20 Sept 2021413.60413.60400.80408.60408.60637,122
17 Sept 2021407.80413.00401.20405.00405.001,358,001
16 Sept 2021387.20403.20387.20401.00401.001,446,508
15 Sept 2021395.00404.00394.60394.60394.60789,525
14 Sept 2021406.00407.00402.20404.20404.20443,420
13 Sept 2021410.80413.00404.60404.60404.6018,822
10 Sept 2021417.20417.20410.46411.20411.20778,705
09 Sept 2021403.20412.80401.00410.40410.40513,763
08 Sept 2021413.20413.20404.40406.60406.60784,676
07 Sept 2021409.00411.80404.60408.20408.20625,577
06 Sept 2021421.00421.00409.00409.00409.00564,632
03 Sept 2021412.20413.20409.80412.00412.00342,649
02 Sept 2021415.80416.80410.00412.20412.20361,100
01 Sept 2021420.40420.40412.28415.40415.40600,480
31 Aug 2021410.00414.20410.00411.40411.40680,764
27 Aug 2021414.20415.40410.00413.60413.60458,532
26 Aug 2021416.00416.00410.60413.80413.801,525,898
25 Aug 2021410.80414.60410.00413.60413.60417,076
24 Aug 2021414.40414.40408.40412.00412.00753,577
23 Aug 2021412.40413.60409.40409.80409.80753,791
20 Aug 2021416.00416.00410.20410.60410.60732,650
19 Aug 2021404.80413.40404.80413.20413.20458,676
18 Aug 2021418.00418.00408.40409.20409.20589,069
17 Aug 2021421.60421.60412.00412.00412.00710,345
16 Aug 2021411.00419.40411.00417.00417.00404,861
13 Aug 2021419.40419.40407.80416.00416.00555,419
12 Aug 2021415.00415.80408.00411.00411.00600,097
12 Aug 20213 Dividend
11 Aug 2021418.80419.80414.00415.00412.002,408,064
10 Aug 2021425.80428.00415.00415.00412.00577,551
09 Aug 2021424.00425.60418.40419.60416.57493,689
06 Aug 2021432.40432.40419.00422.20419.15528,388
05 Aug 2021423.40428.76421.20422.40419.35707,820
04 Aug 2021440.60440.60424.40429.00425.901,605,391
03 Aug 2021429.60443.68418.60431.60428.481,567,719
02 Aug 2021425.20425.20415.80421.80418.75598,593
30 Jul 2021422.00422.00412.80418.80415.77821,033
29 Jul 2021434.20434.20413.40418.20415.18828,704
28 Jul 2021409.80425.20405.80423.80420.741,159,009
27 Jul 2021414.20419.60410.80414.60411.60803,981
26 Jul 2021420.00420.00414.00420.00416.96614,573
23 Jul 2021418.20418.20408.60417.60414.581,118,550
22 Jul 2021405.20411.40405.20408.40405.45649,605
21 Jul 2021407.40415.00407.00408.40405.45735,718
20 Jul 2021411.20413.20404.40406.20403.26679,623
19 Jul 2021413.20415.80409.36411.20408.23526,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...