Domino's Pizza Group plc DOM
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 212,60-1,20 (-%0,56)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 212,60 | -%0,56 | GBp 211,60 | GBp 213,00 | GBp 207,80 | 188,75K |
| 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 |