Domino's Pizza Group

(DOM)
Sector: Travel & Leisure
330.80p
-5.20p -1.55
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 335.00p 337.40p 330.70p 330.80p 1,267,530
07/11/2024 324.00p 336.00p 324.00p 336.00p 974,126
06/11/2024 325.00p 337.03p 319.80p 328.80p 1,499,024
05/11/2024 315.20p 322.20p 315.00p 321.00p 814,114
04/11/2024 315.00p 318.80p 313.85p 316.80p 555,645
01/11/2024 304.40p 315.60p 301.80p 314.40p 1,265,900
31/10/2024 312.00p 313.00p 297.00p 301.20p 1,147,760
30/10/2024 312.20p 318.40p 309.20p 312.80p 728,962
29/10/2024 314.20p 314.20p 307.40p 312.80p 516,800
28/10/2024 303.00p 309.40p 303.00p 308.00p 319,536
25/10/2024 307.00p 307.80p 303.60p 306.00p 386,187
24/10/2024 314.00p 314.00p 305.00p 307.00p 210,438
23/10/2024 309.00p 316.00p 305.40p 307.00p 625,509
22/10/2024 309.20p 315.00p 307.20p 315.00p 914,774
21/10/2024 299.80p 310.00p 299.80p 307.00p 625,299
18/10/2024 302.20p 305.80p 301.00p 305.20p 421,356
17/10/2024 300.60p 303.40p 297.00p 302.20p 517,815
16/10/2024 298.80p 300.20p 293.80p 297.80p 310,576
15/10/2024 296.20p 299.00p 294.40p 294.80p 539,896
14/10/2024 301.20p 301.20p 294.40p 297.20p 416,091
11/10/2024 302.20p 302.20p 295.40p 297.20p 274,416
10/10/2024 296.60p 305.00p 295.40p 297.20p 563,524
09/10/2024 299.60p 301.00p 297.80p 300.60p 370,984
08/10/2024 306.00p 308.00p 299.60p 299.60p 1,969,807
07/10/2024 305.40p 311.00p 305.00p 308.00p 717,470
04/10/2024 305.40p 305.40p 301.40p 305.20p 829,562
03/10/2024 293.60p 302.00p 293.60p 302.00p 1,079,172
02/10/2024 299.00p 299.00p 291.20p 295.00p 673,759
01/10/2024 302.00p 302.80p 294.00p 295.60p 1,101,725
30/09/2024 307.00p 307.20p 299.20p 300.80p 743,867
27/09/2024 303.20p 305.20p 299.00p 303.60p 635,412
26/09/2024 294.40p 301.80p 293.74p 298.20p 1,409,242
25/09/2024 303.00p 304.20p 292.60p 293.20p 2,376,795
24/09/2024 297.40p 303.00p 294.29p 303.00p 787,488
23/09/2024 295.00p 297.40p 291.00p 295.00p 675,860
20/09/2024 292.00p 295.80p 287.40p 289.20p 2,173,825
19/09/2024 290.00p 298.20p 290.00p 292.00p 499,394
18/09/2024 293.00p 295.40p 292.00p 292.00p 916,143
17/09/2024 290.00p 299.20p 290.00p 292.20p 756,443
16/09/2024 290.00p 297.40p 290.00p 293.60p 704,619
13/09/2024 286.00p 296.80p 286.00p 287.40p 824,061
12/09/2024 289.80p 292.80p 287.40p 287.00p 693,833
11/09/2024 292.80p 294.60p 287.00p 290.20p 970,293
10/09/2024 295.00p 297.80p 290.20p 290.20p 744,030
09/09/2024 298.00p 298.00p 292.00p 294.60p 1,639,964
06/09/2024 303.00p 308.60p 291.00p 291.00p 2,674,863
05/09/2024 305.80p 307.40p 303.20p 303.20p 997,097
04/09/2024 301.60p 304.70p 301.40p 303.40p 1,171,677
03/09/2024 301.20p 304.80p 301.20p 304.00p 1,109,396
02/09/2024 306.00p 306.00p 301.20p 301.20p 807,255
30/08/2024 306.00p 309.00p 305.77p 305.80p 1,298,651
29/08/2024 309.00p 309.00p 304.80p 305.80p 1,075,035
28/08/2024 302.00p 306.00p 296.00p 306.00p 1,305,578
27/08/2024 305.00p 310.20p 301.40p 302.60p 1,888,484
26/08/2024 298.80p 303.60p 298.00p 300.60p 4,947,267
23/08/2024 298.80p 303.60p 298.00p 300.60p 4,947,267
22/08/2024 298.80p 303.60p 298.00p 300.60p 4,947,267
21/08/2024 298.00p 301.80p 295.80p 299.20p 4,402,896
20/08/2024 294.80p 298.40p 293.60p 297.00p 2,677,953
19/08/2024 306.20p 308.40p 297.20p 301.60p 373,500
16/08/2024 292.80p 305.20p 292.80p 301.60p 4,256,299
15/08/2024 293.60p 303.40p 293.60p 303.40p 918,482
14/08/2024 304.40p 308.40p 298.80p 298.80p 1,071,423
13/08/2024 295.00p 305.20p 295.00p 297.00p 765,781
12/08/2024 295.00p 300.80p 293.20p 294.40p 1,617,011
09/08/2024 282.40p 295.80p 281.00p 294.40p 1,016,770
08/08/2024 284.00p 284.00p 275.00p 282.00p 1,597,114
07/08/2024 285.00p 291.94p 281.00p 282.40p 1,848,927
06/08/2024 300.00p 329.00p 281.40p 287.00p 2,590,289
05/08/2024 314.00p 314.00p 298.40p 309.00p 957,670
02/08/2024 323.20p 323.20p 312.60p 316.40p 809,960
01/08/2024 323.20p 329.80p 317.60p 325.40p 849,109
31/07/2024 320.00p 325.81p 320.00p 324.00p 392,098
30/07/2024 312.60p 323.00p 312.60p 319.60p 517,524
29/07/2024 325.00p 326.80p 315.00p 315.00p 505,188
26/07/2024 314.40p 326.20p 314.20p 315.40p 369,888
25/07/2024 313.00p 322.40p 309.60p 315.40p 382,533
24/07/2024 325.60p 325.60p 312.60p 313.20p 461,452
23/07/2024 320.20p 320.20p 315.20p 316.60p 184,351
22/07/2024 325.60p 325.60p 317.40p 318.00p 338,414
19/07/2024 328.00p 328.00p 315.20p 320.00p 616,074
18/07/2024 327.00p 331.20p 325.00p 327.80p 619,934
17/07/2024 320.00p 328.20p 319.60p 328.20p 424,978
16/07/2024 321.80p 327.80p 315.40p 320.40p 452,140
15/07/2024 323.00p 325.00p 318.80p 321.60p 398,121
12/07/2024 318.00p 324.00p 318.00p 324.00p 440,507
11/07/2024 316.60p 322.40p 315.80p 319.80p 424,325
10/07/2024 318.00p 320.20p 310.40p 316.60p 492,714
09/07/2024 313.40p 316.20p 309.60p 310.60p 513,918
08/07/2024 312.80p 313.20p 307.40p 313.20p 440,165
05/07/2024 303.40p 323.20p 303.40p 310.40p 729,693
04/07/2024 312.80p 312.80p 307.00p 312.40p 361,798
03/07/2024 307.00p 311.00p 304.00p 307.80p 824,479
02/07/2024 302.00p 307.60p 299.40p 304.40p 662,791
01/07/2024 316.60p 316.60p 301.80p 305.00p 371,356
28/06/2024 314.60p 317.80p 306.80p 306.80p 463,664
27/06/2024 307.00p 315.40p 307.00p 315.20p 545,716
26/06/2024 310.00p 313.80p 307.80p 308.20p 600,194
25/06/2024 322.40p 322.40p 312.20p 315.00p 354,389
24/06/2024 322.60p 323.60p 314.80p 319.20p 645,477
21/06/2024 318.00p 320.00p 313.67p 318.80p 2,289,689
20/06/2024 320.60p 326.20p 317.80p 317.80p 425,514
19/06/2024 325.20p 325.20p 319.80p 320.80p 366,761
18/06/2024 320.40p 324.40p 315.80p 323.20p 477,145
17/06/2024 311.40p 315.60p 308.60p 315.60p 357,886
14/06/2024 314.20p 319.38p 310.40p 310.40p 652,942
13/06/2024 328.80p 328.80p 317.80p 317.80p 446,552
12/06/2024 315.00p 322.60p 314.80p 321.60p 445,147
11/06/2024 322.60p 326.40p 318.80p 318.80p 164,619
10/06/2024 331.20p 331.20p 321.00p 323.00p 987,587
07/06/2024 325.00p 328.40p 321.00p 324.00p 394,618
06/06/2024 325.80p 329.80p 323.80p 325.40p 722,002
05/06/2024 319.40p 328.40p 319.20p 324.00p 715,837
04/06/2024 333.00p 336.80p 325.00p 325.80p 811,728
03/06/2024 331.00p 340.00p 331.00p 336.40p 388,375
31/05/2024 332.00p 338.80p 329.20p 333.00p 1,047,176
30/05/2024 330.00p 338.00p 327.20p 331.00p 1,185,979
29/05/2024 333.80p 334.00p 327.00p 329.20p 393,924
28/05/2024 337.60p 338.40p 325.80p 329.20p 489,353
27/05/2024 324.20p 332.40p 322.60p 332.40p 363,702
24/05/2024 324.20p 332.40p 322.60p 332.40p 363,702
23/05/2024 338.40p 341.80p 323.20p 325.60p 1,038,595
22/05/2024 347.40p 347.40p 339.60p 340.00p 1,750,865
21/05/2024 339.00p 345.20p 336.60p 340.80p 297,844
20/05/2024 346.80p 349.60p 340.60p 347.60p 334,683
17/05/2024 333.80p 340.60p 333.80p 340.40p 346,013
16/05/2024 340.00p 343.60p 333.60p 338.80p 686,589
15/05/2024 340.80p 344.80p 338.68p 344.80p 452,796
14/05/2024 336.00p 342.40p 333.60p 340.60p 539,521
13/05/2024 341.40p 341.40p 333.40p 333.40p 526,942
10/05/2024 335.00p 337.80p 330.80p 335.60p 592,946