LSE - Delayed Quote
GBp
Domino's Pizza Group plc (DOM.L)
227.20
0.00
(0.00%)
At close: October 30 at 4:36:51 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
227.20
229.60
224.60
227.20
227.20
906,799
Oct 29, 2026
229.80
231.60
226.80
227.20
227.20
1,283,319
Oct 28, 2026
224.60
232.20
224.60
230.20
230.20
1,109,576
Oct 27, 2026
223.40
227.80
220.20
226.20
226.20
527,391
Oct 26, 2026
217.40
229.00
216.80
224.20
224.20
1,429,355
Oct 23, 2026
218.40
219.92
214.80
217.00
217.00
1,472,356
Oct 22, 2026
228.60
228.60
216.42
216.60
216.60
1,385,851
Oct 21, 2026
237.60
237.60
222.60
228.60
228.60
1,275,802
Oct 20, 2026
235.00
238.00
234.40
237.00
237.00
777,776
Oct 19, 2026
236.20
237.40
233.40
236.00
236.00
657,824
Oct 16, 2026
231.00
238.29
229.80
237.40
237.40
1,082,641
Oct 15, 2026
230.00
231.60
228.80
231.20
231.20
1,097,849
Oct 14, 2026
231.00
233.40
229.20
230.20
230.20
762,402
Oct 13, 2026
227.80
230.00
225.20
230.00
230.00
1,062,933
Oct 12, 2026
226.80
227.80
224.40
227.20
227.20
593,779
Oct 9, 2026
223.60
227.20
222.40
225.80
225.80
1,387,074
Oct 8, 2026
224.00
225.00
219.00
223.00
223.00
1,391,372
Oct 7, 2026
222.20
226.00
220.40
226.00
226.00
1,421,182
Oct 6, 2026
214.80
223.30
214.40
222.60
222.60
2,402,744
Oct 5, 2026
214.80
214.80
210.34
212.40
212.40
398,294
Oct 2, 2026
211.80
214.80
211.20
213.40
213.40
557,960
Oct 1, 2026
211.60
213.00
207.80
211.60
211.60
613,974
Sep 30, 2026
213.40
217.60
211.84
213.80
213.80
2,866,577
Sep 29, 2026
210.20
213.40
210.20
212.80
212.80
513,785
Sep 28, 2026
210.00
212.98
207.80
211.20
211.20
795,590
Sep 25, 2026
208.20
211.00
207.75
209.20
209.20
1,620,955
Sep 24, 2026
207.40
209.40
204.98
207.20
207.20
551,179
Sep 23, 2026
211.40
213.00
205.20
205.20
205.20
568,772
Sep 22, 2026
205.80
212.80
203.20
212.80
212.80
676,018
Sep 21, 2026
202.60
209.80
202.60
209.60
209.60
762,041
Sep 18, 2026
208.60
210.00
204.80
206.80
206.80
2,056,621
Sep 17, 2026
207.80
209.60
203.80
208.20
208.20
743,501
Sep 16, 2026
206.60
207.80
203.20
204.40
204.40
1,038,381
Sep 15, 2026
207.60
210.40
201.00
203.20
203.20
901,008
Sep 14, 2026
206.00
209.06
205.60
208.20
208.20
679,567
Sep 11, 2026
207.40
208.40
205.00
206.80
206.80
2,730,440
Sep 10, 2026
203.60
209.40
203.60
207.20
207.20
836,324
Sep 9, 2026
207.60
208.80
205.20
207.00
207.00
793,778
Sep 8, 2026
209.40
209.60
205.80
207.60
207.60
668,410
Sep 7, 2026
209.00
211.00
207.20
208.60
208.60
574,553
Sep 4, 2026
207.00
210.80
206.00
210.80
210.80
793,093
Sep 3, 2026
205.40
207.40
204.00
207.40
207.40
486,243
Sep 2, 2026
205.00
208.00
204.31
206.80
206.80
436,655
Sep 1, 2026
210.20
212.20
205.80
208.80
208.80
1,362,083
Aug 28, 2026
209.20
213.60
208.80
212.40
212.40
3,029,693
Aug 27, 2026
208.40
212.80
208.40
210.60
210.60
724,687
Aug 26, 2026
201.80
212.40
201.80
211.80
211.80
1,090,410
Aug 25, 2026
202.20
208.00
202.20
206.60
206.60
634,103
Aug 24, 2026
206.80
208.80
204.20
205.60
205.60
2,195,089
Aug 21, 2026
198.00
205.80
196.50
205.80
205.80
1,152,171
Aug 20, 2026
194.00
195.30
192.00
195.00
195.00
738,671
Aug 19, 2026
194.00
196.50
192.30
194.90
194.90
1,104,989
Aug 18, 2026
193.00
195.40
192.40
194.40
194.40
1,480,285
Aug 17, 2026
197.00
197.80
191.10
192.70
192.70
2,020,902
Aug 14, 2026
198.70
201.00
196.70
197.60
197.60
2,475,619
Aug 13, 2026
3.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
197.10
199.70
196.10
197.00
197.00
885,195
Aug 12, 2026
200.60
204.20
198.60
200.20
200.16
847,897
Aug 11, 2026
201.00
201.20
197.20
200.00
199.96
1,238,963
Aug 10, 2026
206.00
206.00
199.10
200.60
200.56
1,465,759
Aug 7, 2026
207.00
207.00
201.40
205.40
205.36
1,107,906
Aug 6, 2026
213.00
213.00
202.00
205.60
205.56
939,674
Aug 5, 2026
218.60
221.60
210.60
212.00
211.96
2,270,733
Aug 4, 2026
206.40
220.00
205.60
220.00
219.96
4,559,658
Aug 3, 2026
204.00
206.40
201.40
204.20
204.16
1,092,952
Jul 31, 2026
205.00
205.60
200.00
201.40
201.36
932,253
Jul 30, 2026
205.00
206.40
201.00
205.00
204.96
1,291,397
Jul 29, 2026
203.00
206.40
200.80
205.20
205.16
1,664,833
Jul 28, 2026
195.70
203.20
195.11
202.40
202.36
1,399,806
Jul 27, 2026
195.00
197.97
194.40
197.50
197.46
890,806
Jul 24, 2026
192.60
195.00
187.50
194.30
194.26
722,116
Jul 23, 2026
189.20
194.80
187.40
188.70
188.67
4,630,751
Jul 22, 2026
192.40
194.60
189.30
194.10
194.06
1,003,925
Jul 21, 2026
195.20
195.20
191.00
193.70
193.66
483,540
Jul 20, 2026
190.50
195.50
190.20
193.00
192.96
672,971
Jul 17, 2026
191.00
193.10
187.40
191.80
191.76
844,618
Jul 16, 2026
193.50
193.50
186.00
191.00
190.96
2,159,691
Jul 15, 2026
189.90
192.20
188.70
190.00
189.96
658,446
Jul 14, 2026
193.00
193.10
189.80
191.20
191.16
1,416,094
Jul 13, 2026
188.00
194.40
187.60
193.20
193.16
701,050
Jul 10, 2026
189.00
189.00
186.10
189.00
188.97
864,506
Jul 9, 2026
185.90
188.80
185.30
187.20
187.17
737,386
Jul 8, 2026
186.20
186.50
184.10
186.00
185.97
1,021,480
Jul 7, 2026
187.90
190.70
185.80
186.60
186.57
657,983
Jul 6, 2026
190.70
192.30
186.60
187.40
187.37
467,543
Jul 3, 2026
187.90
188.10
184.90
187.40
187.37
261,216
Jul 2, 2026
182.60
188.00
182.60
186.10
186.07
426,825
Jul 1, 2026
180.00
184.60
178.15
183.20
183.17
515,691
Jun 30, 2026
180.20
183.50
180.10
181.10
181.07
666,336
Jun 29, 2026
184.00
185.60
182.30
182.30
182.27
308,870
Jun 26, 2026
181.10
184.62
180.50
184.00
183.97
619,584
Jun 25, 2026
186.50
187.96
181.40
182.90
182.87
1,077,586
Jun 24, 2026
186.90
191.57
185.23
190.40
190.36
489,513
Jun 23, 2026
184.00
185.80
182.10
185.10
185.07
460,636
Jun 22, 2026
187.30
187.90
183.50
184.50
184.47
360,208
Jun 19, 2026
190.10
190.10
186.75
186.80
186.77
2,824,630
Jun 18, 2026
194.00
194.00
185.60
189.40
189.36
465,436
Jun 17, 2026
187.90
190.80
186.10
188.30
188.27
424,444
Jun 16, 2026
189.20
193.60
186.30
188.00
187.97
750,094
Jun 15, 2026
196.90
198.80
189.60
190.20
190.16
695,089
Jun 12, 2026
194.70
196.90
191.10
193.40
193.36
967,237
Jun 11, 2026
193.00
194.73
190.90
192.10
192.06
399,434
Jun 10, 2026
192.40
193.70
189.06
193.70
193.66
639,410
Jun 9, 2026
190.00
192.30
187.40
189.90
189.86
504,828
Jun 8, 2026
189.70
190.50
186.90
188.90
188.87
510,294
Jun 5, 2026
188.50
192.40
188.00
189.70
189.66
772,526
Jun 4, 2026
185.30
190.80
183.30
188.00
187.97
751,349
Jun 3, 2026
189.00
189.00
184.40
185.50
185.47
1,110,826
Jun 2, 2026
187.00
189.22
185.10
186.90
186.87
1,143,746
Jun 1, 2026
186.60
188.30
184.80
186.00
185.97
1,406,136
May 29, 2026
189.10
190.70
186.20
186.20
186.17
1,612,885
May 28, 2026
190.30
192.00
187.60
188.00
187.97
694,153
May 27, 2026
190.50
192.90
189.60
190.70
190.66
941,270
May 26, 2026
192.20
194.20
188.20
190.00
189.96
974,432
May 22, 2026
191.50
191.50
189.10
189.50
189.46
441,062
May 21, 2026
192.00
192.00
188.40
188.90
188.87
508,908
May 20, 2026
187.40
191.30
185.20
191.10
191.06
767,441
May 19, 2026
190.50
192.00
186.70
187.40
187.37
613,061
May 18, 2026
188.90
192.10
186.70
188.90
188.87
639,607
May 15, 2026
188.90
190.30
185.90
189.70
189.66
698,528
May 14, 2026
189.80
191.40
189.30
190.00
189.96
697,089
May 13, 2026
188.00
189.50
186.30
189.40
189.36
627,174
May 12, 2026
190.00
190.50
186.50
187.00
186.97
1,012,723
May 11, 2026
190.40
190.80
186.72
190.70
190.66
1,124,546
May 8, 2026
194.50
194.50
190.30
190.50
190.46
860,731
May 7, 2026
194.90
197.00
191.30
193.00
192.96
3,097,969
May 6, 2026
190.70
198.70
190.20
192.40
192.36
1,101,493
May 5, 2026
195.00
196.20
188.40
190.10
190.06
1,021,688
May 1, 2026
194.90
196.50
191.30
195.00
194.96
562,855
Apr 30, 2026
189.70
194.70
189.10
193.90
193.86
834,673
Apr 29, 2026
194.80
197.50
190.60
191.90
191.86
1,043,593
Apr 28, 2026
197.40
199.40
196.30
196.60
196.56
999,886
Apr 27, 2026
201.60
201.60
196.80
198.70
198.66
2,132,493
Apr 24, 2026
202.20
202.40
195.80
198.00
197.96
1,420,863
Apr 23, 2026
190.00
203.00
189.09
202.00
201.96
2,064,855
Apr 22, 2026
186.00
187.00
183.40
183.40
183.37
794,989
Apr 21, 2026
186.20
187.80
185.00
186.40
186.37
1,187,124
Apr 20, 2026
189.90
189.90
185.10
185.10
185.07
816,008
Apr 17, 2026
187.00
191.50
185.20
191.30
191.26
1,551,564
Apr 16, 2026
186.20
187.40
183.10
185.20
185.17
970,536
Apr 15, 2026
186.20
188.88
183.90
185.00
184.97
1,107,043
Apr 14, 2026
177.00
185.90
176.60
185.80
185.77
1,015,936
Apr 13, 2026
178.80
179.00
175.50
176.70
176.67
857,127
Apr 10, 2026
179.40
181.70
178.80
180.10
180.07
876,559
Apr 9, 2026
181.30
181.30
176.30
179.40
179.37
840,149
Apr 8, 2026
179.80
185.20
176.70
180.30
180.27
1,196,219
Apr 7, 2026
174.40
176.90
172.30
173.40
173.37
1,322,766
Apr 2, 2026
7.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
173.40
174.40
168.30
173.10
173.07
1,190,772
Apr 1, 2026
172.20
178.40
172.20
177.70
177.59
1,651,377
Mar 31, 2026
171.80
175.50
171.62
172.20
172.09
1,247,647
Mar 30, 2026
170.00
171.30
166.88
170.10
169.99
1,401,793
Mar 27, 2026
176.80
177.50
170.40
170.80
170.69
974,722
Mar 26, 2026
172.50
176.20
171.90
176.00
175.89
1,025,310
Mar 25, 2026
174.90
177.10
171.80
173.00
172.89
961,230
Mar 24, 2026
176.60
176.60
172.40
172.70
172.59
2,090,578
Mar 23, 2026
172.50
177.35
167.80
175.00
174.89
2,155,299
Mar 20, 2026
175.50
175.90
172.70
172.80
172.69
28,952,050
Mar 19, 2026
175.20
177.10
172.70
173.60
173.49
2,056,251
Mar 18, 2026
178.30
179.50
176.30
178.00
177.89
2,204,739
Mar 17, 2026
183.90
185.20
176.00
177.60
177.49
2,439,828
Mar 16, 2026
183.60
186.80
182.90
183.90
183.79
1,158,045
Mar 13, 2026
184.90
186.00
180.10
182.30
182.19
851,249
Mar 12, 2026
192.10
194.10
185.00
185.00
184.89
1,555,226
Mar 11, 2026
183.00
194.00
183.00
192.00
191.88
2,142,423
Mar 10, 2026
192.00
196.70
185.10
186.80
186.68
2,987,888
Mar 9, 2026
183.00
193.80
180.60
186.40
186.28
1,539,717
Mar 6, 2026
184.60
189.60
181.30
183.60
183.49
880,654
Mar 5, 2026
182.80
186.10
170.00
185.00
184.89
2,193,094
Mar 4, 2026
190.80
193.90
189.00
191.10
190.98
872,643
Mar 3, 2026
196.60
196.60
189.90
189.90
189.78
903,138
Mar 2, 2026
199.10
200.00
196.60
197.40
197.28
541,028
Feb 27, 2026
205.60
205.80
198.40
200.80
200.68
1,137,383
Feb 26, 2026
203.40
205.80
201.20
204.00
203.87
1,218,894
Feb 25, 2026
208.60
208.80
200.60
202.00
201.88
1,194,628
Feb 24, 2026
206.80
211.00
205.20
206.00
205.87
2,878,437
Feb 23, 2026
205.00
208.00
202.00
205.20
205.07
2,119,548
Feb 20, 2026
202.60
205.00
198.90
202.20
202.08
580,727
Feb 19, 2026
201.00
205.00
201.00
201.40
201.28
863,829
Feb 18, 2026
203.00
203.00
196.60
200.80
200.68
892,996
Feb 17, 2026
203.00
203.00
199.20
201.60
201.48
2,376,243
Feb 16, 2026
203.00
203.80
199.10
199.90
199.78
1,335,582
Feb 13, 2026
199.00
202.80
197.90
202.00
201.88
1,856,004
Feb 12, 2026
196.70
199.60
193.40
198.40
198.28
673,631
Feb 11, 2026
197.50
198.90
194.00
195.80
195.68
766,433
Feb 10, 2026
194.60
197.50
192.50
197.10
196.98
929,967
Feb 9, 2026
192.00
195.00
188.20
194.00
193.88
3,016,058
Feb 6, 2026
186.80
191.90
185.50
191.00
190.88
1,415,275
Feb 5, 2026
189.30
189.70
185.20
186.70
186.58
1,012,107
Feb 4, 2026
179.90
191.40
179.90
189.80
189.68
1,455,269
Feb 3, 2026
184.40
184.40
180.00
180.60
180.49
757,341
Feb 2, 2026
183.00
183.80
181.00
183.40
183.29
776,633
Jan 30, 2026
183.10
184.20
182.10
182.10
181.99
1,068,844
Jan 29, 2026
186.30
187.90
182.10
183.30
183.19
1,091,022
Jan 28, 2026
185.40
187.40
184.10
187.20
187.08
812,059
Jan 27, 2026
187.30
188.30
184.10
185.20
185.09
1,020,323
Jan 26, 2026
186.00
189.10
184.50
186.90
186.78
969,329
Jan 23, 2026
185.30
187.55
184.30
184.50
184.39
804,382
Jan 22, 2026
184.00
187.26
183.40
186.90
186.78
1,310,538
Jan 21, 2026
180.60
183.30
178.70
183.00
182.89
759,257
Jan 20, 2026
183.50
183.50
180.40
180.50
180.39
852,455
Jan 19, 2026
181.00
184.20
179.30
183.30
183.19
896,816
Jan 16, 2026
181.40
182.40
178.90
181.90
181.79
924,260
Jan 15, 2026
184.10
184.10
180.80
181.40
181.29
863,166
Jan 14, 2026
181.40
183.20
178.50
182.30
182.19
762,877
Jan 13, 2026
179.60
182.00
178.80
181.30
181.19
629,679
Jan 12, 2026
181.40
181.40
177.77
179.00
178.89
982,287
Jan 9, 2026
179.70
182.10
177.70
179.60
179.49
782,612
Jan 8, 2026
180.00
180.80
175.00
179.80
179.69
667,666
Jan 7, 2026
173.60
178.70
172.00
178.70
178.59
1,148,913
Jan 6, 2026
173.10
174.70
171.51
174.10
173.99
1,053,949
Jan 5, 2026
174.00
175.40
171.10
172.40
172.29
1,262,897
Jan 2, 2026
174.00
174.10
172.50
173.10
172.99
1,142,271
Dec 31, 2025
173.20
173.80
172.20
173.40
173.29
459,607
Dec 30, 2025
173.00
173.20
171.10
172.90
172.79
2,313,667
Dec 29, 2025
172.90
173.00
170.60
171.70
171.59
495,343
Dec 24, 2025
171.50
172.20
170.50
171.80
171.69
291,445
Dec 23, 2025
171.70
172.40
170.80
171.50
171.39
381,718
Dec 22, 2025
170.20
172.90
170.20
171.60
171.49
741,910
Dec 19, 2025
173.20
175.10
170.50
171.90
171.79
2,721,251
Dec 18, 2025
172.80
174.70
172.10
173.70
173.59
732,398
Dec 17, 2025
174.00
174.40
171.70
173.00
172.89
743,241
Dec 16, 2025
172.30
175.20
171.70
174.10
173.99
804,519
Dec 15, 2025
170.10
173.50
170.10
172.30
172.19
607,651
Dec 12, 2025
167.00
170.88
167.00
170.10
169.99
981,577
Dec 11, 2025
168.00
169.60
166.48
168.20
168.10
2,082,119
Dec 10, 2025
167.20
168.70
166.20
167.90
167.80
988,929
Dec 9, 2025
168.00
169.70
167.00
167.20
167.10
2,323,024
Dec 8, 2025
176.00
176.50
167.41
168.70
168.60
1,459,147
Dec 5, 2025
175.20
177.45
173.70
174.20
174.09
1,115,580
Dec 4, 2025
170.10
176.80
170.10
175.00
174.89
3,498,170
Dec 3, 2025
173.70
174.70
170.20
172.10
171.99
1,046,780
Dec 2, 2025
174.20
177.10
173.10
173.40
173.29
1,065,603
Dec 1, 2025
174.50
175.70
172.70
175.70
175.59
1,158,448
Nov 28, 2025
174.00
176.80
172.40
174.70
174.59
986,380
Nov 27, 2025
172.00
176.70
171.00
176.10
175.99
3,564,209
Nov 26, 2025
169.00
171.00
166.40
171.00
170.89
9,003,178
Nov 25, 2025
169.80
172.00
164.03
168.70
168.60
10,530,158
Nov 24, 2025
173.80
174.70
169.80
171.00
170.89
1,201,610
Nov 21, 2025
170.00
173.10
169.30
172.70
172.59
1,642,930
Nov 20, 2025
170.90
172.90
170.00
170.50
170.39
996,855
Nov 19, 2025
172.20
174.60
170.50
170.90
170.79
1,043,188
Nov 18, 2025
171.80
173.90
170.60
172.10
171.99
1,144,791
Nov 17, 2025
175.40
176.70
171.80
172.80
172.69
1,020,243
Nov 14, 2025
176.20
178.08
174.60
176.00
175.89
1,620,713
Nov 13, 2025
179.20
182.10
177.00
177.40
177.29
1,093,500
Nov 12, 2025
182.10
182.20
178.60
178.60
178.49
2,276,934
Nov 11, 2025
182.10
183.50
180.36
181.40
181.29
741,500
Nov 10, 2025
184.00
184.00
180.10
180.50
180.39
708,499
Nov 7, 2025
183.00
184.10
178.50
181.10
180.99
1,261,289
Nov 6, 2025
185.20
186.90
182.00
182.80
182.69
1,409,767
Nov 5, 2025
185.80
188.20
182.00
187.00
186.88
2,438,324
Nov 4, 2025
191.00
195.40
187.00
187.00
186.88
2,697,749
Nov 3, 2025
194.40
197.50
190.70
193.40
193.28
1,260,304
Oct 31, 2025
196.70
199.70
194.70
194.70
194.58
2,523,262
Oct 30, 2025
199.60
201.20
197.70
197.80
197.68
1,396,120
