Domino's Pizza Group plc DOM
LSE · United Kingdom · Consumer Services
GBp 212.60-1.20 (-0.56%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 212.40 | -0.65% | GBp 211.60 | GBp 212.80 | GBp 207.80 | 149.97K |
| 2026-09-30 | GBp 213.80 | +0.47% | GBp 213.40 | GBp 217.60 | GBp 211.84 | 2.87M |
| 2026-09-29 | GBp 212.80 | +0.76% | GBp 210.20 | GBp 213.40 | GBp 210.20 | 513.79K |
| 2026-09-28 | GBp 211.20 | +0.96% | GBp 210.00 | GBp 212.98 | GBp 207.80 | 795.59K |
| 2026-09-25 | GBp 209.20 | +0.97% | GBp 208.20 | GBp 211.00 | GBp 207.75 | 1.62M |
| 2026-09-24 | GBp 207.20 | +0.97% | GBp 207.40 | GBp 209.40 | GBp 204.98 | 551.18K |
| 2026-09-23 | GBp 205.20 | -3.57% | GBp 211.40 | GBp 213.00 | GBp 205.20 | 568.77K |
| 2026-09-22 | GBp 212.80 | +1.53% | GBp 205.80 | GBp 212.80 | GBp 203.20 | 676.02K |
| 2026-09-21 | GBp 209.60 | +1.35% | GBp 202.60 | GBp 209.80 | GBp 202.60 | 762.04K |
| 2026-09-18 | GBp 206.80 | -0.67% | GBp 208.60 | GBp 210.00 | GBp 204.80 | 2.06M |
| 2026-09-17 | GBp 208.20 | +1.86% | GBp 207.80 | GBp 209.60 | GBp 203.80 | 743.50K |
| 2026-09-16 | GBp 204.40 | +0.59% | GBp 206.60 | GBp 207.80 | GBp 203.20 | 1.04M |
| 2026-09-15 | GBp 203.20 | -2.40% | GBp 207.60 | GBp 210.40 | GBp 201.00 | 901.01K |
| 2026-09-14 | GBp 208.20 | +0.68% | GBp 206.00 | GBp 209.06 | GBp 205.60 | 679.57K |
| 2026-09-11 | GBp 206.80 | -0.19% | GBp 207.40 | GBp 208.40 | GBp 205.00 | 2.73M |
| 2026-09-10 | GBp 207.20 | +0.10% | GBp 203.60 | GBp 209.40 | GBp 203.60 | 836.32K |
| 2026-09-09 | GBp 207.00 | -0.29% | GBp 207.60 | GBp 208.80 | GBp 205.20 | 793.78K |
| 2026-09-08 | GBp 207.60 | -0.48% | GBp 209.40 | GBp 209.60 | GBp 205.80 | 668.41K |
| 2026-09-07 | GBp 208.60 | -1.04% | GBp 209.00 | GBp 211.00 | GBp 207.20 | 574.55K |
| 2026-09-04 | GBp 210.80 | +1.64% | GBp 207.00 | GBp 210.80 | GBp 206.00 | 793.09K |
| 2026-09-03 | GBp 207.40 | +0.29% | GBp 205.40 | GBp 207.40 | GBp 204.00 | 486.24K |
| 2026-09-02 | GBp 206.80 | -0.96% | GBp 205.00 | GBp 208.00 | GBp 204.31 | 436.66K |
| 2026-09-01 | GBp 208.80 | -1.69% | GBp 210.20 | GBp 212.20 | GBp 205.80 | 1.36M |
| 2026-08-28 | GBp 212.40 | +0.85% | GBp 209.20 | GBp 213.60 | GBp 208.80 | 3.03M |
| 2026-08-27 | GBp 210.60 | -0.57% | GBp 208.40 | GBp 212.80 | GBp 208.40 | 724.69K |
| 2026-08-26 | GBp 211.80 | +2.52% | GBp 201.80 | GBp 212.40 | GBp 201.80 | 1.09M |
| 2026-08-25 | GBp 206.60 | +0.49% | GBp 202.20 | GBp 208.00 | GBp 202.20 | 634.10K |
| 2026-08-24 | GBp 205.60 | -0.10% | GBp 206.80 | GBp 208.80 | GBp 204.20 | 2.20M |
| 2026-08-21 | GBp 205.80 | +5.54% | GBp 198.00 | GBp 205.80 | GBp 196.50 | 1.15M |
| 2026-08-20 | GBp 195.00 | +0.05% | GBp 194.00 | GBp 195.30 | GBp 192.00 | 738.67K |
| 2026-08-19 | GBp 194.90 | +0.26% | GBp 194.00 | GBp 196.50 | GBp 192.30 | 1.10M |
| 2026-08-18 | GBp 194.40 | +0.88% | GBp 193.00 | GBp 195.40 | GBp 192.40 | 1.48M |
| 2026-08-17 | GBp 192.70 | -2.48% | GBp 197.00 | GBp 197.80 | GBp 191.10 | 2.02M |
| 2026-08-14 | GBp 197.60 | +0.30% | GBp 198.70 | GBp 201.00 | GBp 196.70 | 2.48M |
| 2026-08-13 | GBp 197.00 | -1.60% | GBp 197.10 | GBp 199.70 | GBp 196.10 | 885.20K |
| 2026-08-12 | GBp 200.20 | +0.10% | GBp 200.60 | GBp 204.20 | GBp 198.60 | 847.90K |
| 2026-08-11 | GBp 200.00 | -0.30% | GBp 201.00 | GBp 201.20 | GBp 197.20 | 1.24M |
| 2026-08-10 | GBp 200.60 | -2.34% | GBp 206.00 | GBp 206.00 | GBp 199.10 | 1.47M |
| 2026-08-07 | GBp 205.40 | -0.10% | GBp 207.00 | GBp 207.00 | GBp 201.40 | 1.11M |
| 2026-08-06 | GBp 205.60 | -3.02% | GBp 213.00 | GBp 213.00 | GBp 202.00 | 939.67K |
| 2026-08-05 | GBp 212.00 | -3.64% | GBp 218.60 | GBp 221.60 | GBp 210.60 | 2.27M |
| 2026-08-04 | GBp 220.00 | +7.74% | GBp 206.40 | GBp 220.00 | GBp 205.60 | 4.56M |
| 2026-08-03 | GBp 204.20 | +1.39% | GBp 204.00 | GBp 206.40 | GBp 201.40 | 1.09M |
| 2026-07-31 | GBp 201.40 | -1.76% | GBp 205.00 | GBp 205.60 | GBp 200.00 | 932.25K |
| 2026-07-30 | GBp 205.00 | -0.10% | GBp 205.00 | GBp 206.40 | GBp 201.00 | 1.29M |
| 2026-07-29 | GBp 205.20 | +1.38% | GBp 203.00 | GBp 206.40 | GBp 200.80 | 1.66M |
| 2026-07-28 | GBp 202.40 | +2.48% | GBp 195.70 | GBp 203.20 | GBp 195.11 | 1.40M |
| 2026-07-27 | GBp 197.50 | +1.65% | GBp 195.00 | GBp 197.97 | GBp 194.40 | 890.81K |
| 2026-07-24 | GBp 194.30 | +2.97% | GBp 192.60 | GBp 195.00 | GBp 187.50 | 722.12K |
| 2026-07-23 | GBp 188.70 | -2.78% | GBp 189.20 | GBp 194.80 | GBp 187.40 | 4.63M |
| 2026-07-22 | GBp 194.10 | +0.21% | GBp 192.40 | GBp 194.60 | GBp 189.30 | 1.00M |
| 2026-07-21 | GBp 193.70 | +0.36% | GBp 195.20 | GBp 195.20 | GBp 191.00 | 483.54K |
| 2026-07-20 | GBp 193.00 | +0.63% | GBp 190.50 | GBp 195.50 | GBp 190.20 | 672.97K |
| 2026-07-17 | GBp 191.80 | +0.42% | GBp 191.00 | GBp 193.10 | GBp 187.40 | 844.62K |
| 2026-07-16 | GBp 191.00 | +0.53% | GBp 193.50 | GBp 193.50 | GBp 186.00 | 2.16M |
| 2026-07-15 | GBp 190.00 | -0.63% | GBp 189.90 | GBp 192.20 | GBp 188.70 | 658.45K |
| 2026-07-14 | GBp 191.20 | -1.04% | GBp 193.00 | GBp 193.10 | GBp 189.80 | 1.42M |
| 2026-07-13 | GBp 193.20 | +2.22% | GBp 188.00 | GBp 194.40 | GBp 187.60 | 701.05K |
| 2026-07-10 | GBp 189.00 | +0.96% | GBp 189.00 | GBp 189.00 | GBp 186.10 | 864.51K |
| 2026-07-09 | GBp 187.20 | +0.65% | GBp 185.90 | GBp 188.80 | GBp 185.30 | 737.39K |
| 2026-07-08 | GBp 186.00 | -0.32% | GBp 186.20 | GBp 186.50 | GBp 184.10 | 1.02M |
| 2026-07-07 | GBp 186.60 | -0.43% | GBp 187.90 | GBp 190.70 | GBp 185.80 | 657.98K |
| 2026-07-06 | GBp 187.40 | 0.00% | GBp 190.70 | GBp 192.30 | GBp 186.60 | 467.54K |
| 2026-07-03 | GBp 187.40 | +0.70% | GBp 187.90 | GBp 188.10 | GBp 184.90 | 261.22K |
| 2026-07-02 | GBp 186.10 | +1.58% | GBp 182.60 | GBp 188.00 | GBp 182.60 | 426.83K |
| 2026-07-01 | GBp 183.20 | +1.16% | GBp 180.00 | GBp 184.60 | GBp 178.15 | 515.69K |
| 2026-06-30 | GBp 181.10 | -0.66% | GBp 180.20 | GBp 183.50 | GBp 180.10 | 666.34K |
| 2026-06-29 | GBp 182.30 | -0.92% | GBp 184.00 | GBp 185.60 | GBp 182.30 | 308.87K |
| 2026-06-26 | GBp 184.00 | +0.60% | GBp 181.10 | GBp 184.62 | GBp 180.50 | 619.58K |
| 2026-06-25 | GBp 182.90 | -3.94% | GBp 186.50 | GBp 187.96 | GBp 181.40 | 1.08M |
| 2026-06-24 | GBp 190.40 | +2.86% | GBp 186.90 | GBp 191.57 | GBp 185.23 | 489.51K |
| 2026-06-23 | GBp 185.10 | +0.33% | GBp 184.00 | GBp 185.80 | GBp 182.10 | 460.64K |
| 2026-06-22 | GBp 184.50 | -1.23% | GBp 187.30 | GBp 187.90 | GBp 183.50 | 360.21K |
| 2026-06-19 | GBp 186.80 | -1.37% | GBp 190.10 | GBp 190.10 | GBp 186.75 | 2.82M |
| 2026-06-18 | GBp 189.40 | +0.58% | GBp 194.00 | GBp 194.00 | GBp 185.60 | 465.44K |
| 2026-06-17 | GBp 188.30 | +0.16% | GBp 187.90 | GBp 190.80 | GBp 186.10 | 424.44K |
| 2026-06-16 | GBp 188.00 | -1.16% | GBp 189.20 | GBp 193.60 | GBp 186.30 | 750.09K |
| 2026-06-15 | GBp 190.20 | -1.65% | GBp 196.90 | GBp 198.80 | GBp 189.60 | 695.09K |
| 2026-06-12 | GBp 193.40 | +0.68% | GBp 194.70 | GBp 196.90 | GBp 191.10 | 967.24K |
| 2026-06-11 | GBp 192.10 | -0.83% | GBp 193.00 | GBp 194.73 | GBp 190.90 | 399.43K |
| 2026-06-10 | GBp 193.70 | +2.00% | GBp 192.40 | GBp 193.70 | GBp 189.06 | 639.41K |
| 2026-06-09 | GBp 189.90 | +0.53% | GBp 190.00 | GBp 192.30 | GBp 187.40 | 504.83K |
| 2026-06-08 | GBp 188.90 | -0.42% | GBp 189.70 | GBp 190.50 | GBp 186.90 | 510.29K |
| 2026-06-05 | GBp 189.70 | +0.90% | GBp 188.50 | GBp 192.40 | GBp 188.00 | 772.53K |
| 2026-06-04 | GBp 188.00 | +1.35% | GBp 185.30 | GBp 190.80 | GBp 183.30 | 751.35K |
| 2026-06-03 | GBp 185.50 | -0.75% | GBp 189.00 | GBp 189.00 | GBp 184.40 | 1.11M |
| 2026-06-02 | GBp 186.90 | +0.48% | GBp 187.00 | GBp 189.22 | GBp 185.10 | 1.14M |
| 2026-06-01 | GBp 186.00 | -0.11% | GBp 186.60 | GBp 188.30 | GBp 184.80 | 1.41M |
| 2026-05-29 | GBp 186.20 | -0.96% | GBp 189.10 | GBp 190.70 | GBp 186.20 | 1.61M |
| 2026-05-28 | GBp 188.00 | -1.42% | GBp 190.30 | GBp 192.00 | GBp 187.60 | 694.15K |