Domino's Pizza Group plc (DOM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 314.60 | 317.80 | 306.80 | 306.80 | 306.80 | 463,663 |
| 27 June 2024 | 307.00 | 315.40 | 307.00 | 315.20 | 315.20 | 545,716 |
| 26 June 2024 | 310.00 | 313.80 | 307.80 | 308.20 | 308.20 | 600,195 |
| 25 June 2024 | 322.40 | 322.40 | 312.20 | 315.00 | 315.00 | 354,388 |
| 24 June 2024 | 322.60 | 323.60 | 314.80 | 319.20 | 319.20 | 645,477 |
| 21 June 2024 | 318.00 | 320.00 | 313.67 | 318.80 | 318.80 | 2,289,688 |
| 20 June 2024 | 320.60 | 326.20 | 317.80 | 317.80 | 317.80 | 425,513 |
| 19 June 2024 | 325.20 | 325.20 | 319.80 | 320.80 | 320.80 | 366,761 |
| 18 June 2024 | 320.40 | 324.40 | 315.80 | 323.20 | 323.20 | 477,144 |
| 17 June 2024 | 311.40 | 315.60 | 308.60 | 315.60 | 315.60 | 357,887 |
| 14 June 2024 | 314.20 | 319.38 | 310.40 | 310.40 | 310.40 | 652,942 |
| 13 June 2024 | 328.80 | 328.80 | 317.80 | 317.80 | 317.80 | 446,552 |
| 12 June 2024 | 315.00 | 322.60 | 314.80 | 321.60 | 321.60 | 445,147 |
| 11 June 2024 | 322.60 | 326.40 | 318.80 | 318.80 | 318.80 | 170,852 |
| 10 June 2024 | 331.20 | 331.20 | 321.00 | 323.00 | 323.00 | 987,588 |
| 07 June 2024 | 325.00 | 328.40 | 321.00 | 324.00 | 324.00 | 394,617 |
| 06 June 2024 | 325.80 | 329.80 | 323.80 | 325.40 | 325.40 | 722,001 |
| 05 June 2024 | 319.40 | 328.40 | 319.20 | 324.00 | 324.00 | 715,838 |
| 04 June 2024 | 333.00 | 336.80 | 325.00 | 325.80 | 325.80 | 811,729 |
| 03 June 2024 | 331.00 | 340.00 | 331.00 | 336.40 | 336.40 | 388,373 |
| 31 May 2024 | 332.00 | 338.80 | 329.20 | 333.00 | 333.00 | 1,047,176 |
| 30 May 2024 | 330.00 | 338.00 | 327.20 | 331.00 | 331.00 | 1,185,979 |
| 29 May 2024 | 333.80 | 334.00 | 327.00 | 329.20 | 329.20 | 393,925 |
| 28 May 2024 | 337.60 | 338.40 | 325.80 | 329.20 | 329.20 | 489,353 |
| 24 May 2024 | 324.20 | 332.40 | 322.60 | 332.40 | 332.40 | 363,703 |
| 23 May 2024 | 338.40 | 341.80 | 323.20 | 325.60 | 325.60 | 1,038,595 |
| 22 May 2024 | 347.40 | 347.40 | 339.60 | 340.00 | 340.00 | 2,486,809 |
| 21 May 2024 | 339.00 | 345.20 | 336.60 | 340.80 | 340.80 | 297,844 |
| 20 May 2024 | 346.80 | 349.60 | 340.60 | 347.60 | 347.60 | 334,685 |
| 17 May 2024 | 333.80 | 340.60 | 333.80 | 340.40 | 340.40 | 346,012 |
| 16 May 2024 | 340.00 | 343.60 | 333.60 | 338.80 | 338.80 | 686,589 |
| 15 May 2024 | 340.80 | 344.80 | 338.68 | 344.80 | 344.80 | 452,795 |
| 14 May 2024 | 336.00 | 342.40 | 333.60 | 340.60 | 340.60 | 539,521 |
| 13 May 2024 | 341.40 | 341.40 | 333.40 | 333.40 | 333.40 | 526,942 |
| 10 May 2024 | 335.00 | 337.80 | 330.80 | 335.60 | 335.60 | 849,031 |
| 09 May 2024 | 326.40 | 330.00 | 321.60 | 330.00 | 330.00 | 1,242,410 |
| 08 May 2024 | 320.40 | 327.40 | 316.20 | 320.40 | 320.40 | 464,163 |
| 07 May 2024 | 320.00 | 325.00 | 318.00 | 319.60 | 319.60 | 536,590 |
| 03 May 2024 | 321.80 | 324.80 | 313.80 | 313.80 | 313.80 | 609,333 |
| 02 May 2024 | 329.80 | 329.80 | 322.00 | 322.60 | 322.60 | 444,599 |
| 01 May 2024 | 322.80 | 330.60 | 319.60 | 322.60 | 322.60 | 948,888 |
| 30 Apr 2024 | 328.20 | 334.20 | 323.60 | 325.80 | 325.80 | 336,828 |
| 29 Apr 2024 | 322.40 | 334.20 | 320.00 | 333.80 | 333.80 | 324,441 |
| 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 |
| *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.