Domino’s Pizza Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 231.00 | 238.29 | 230.40 | 237.40 | 237.40 | 1,017,671 |
| 2026-10-15 | 230.00 | 231.60 | 228.80 | 231.20 | 231.20 | 1,097,850 |
| 2026-10-14 | 231.00 | 233.40 | 229.20 | 230.20 | 230.20 | 762,403 |
| 2026-10-13 | 227.80 | 230.00 | 225.20 | 230.00 | 230.00 | 1,062,934 |
| 2026-10-12 | 226.80 | 227.80 | 224.40 | 227.20 | 227.20 | 593,780 |
| 2026-10-09 | 223.60 | 227.20 | 222.40 | 225.80 | 225.80 | 1,387,075 |
| 2026-10-08 | 224.00 | 225.00 | 219.00 | 223.00 | 223.00 | 1,391,372 |
| 2026-10-07 | 222.20 | 226.00 | 220.40 | 226.00 | 226.00 | 1,421,182 |
| 2026-10-06 | 214.80 | 223.30 | 214.40 | 222.60 | 222.60 | 2,402,745 |
| 2026-10-05 | 214.80 | 214.80 | 210.34 | 212.40 | 212.40 | 398,294 |
| 2026-10-02 | 211.80 | 214.80 | 211.20 | 213.40 | 213.40 | 557,961 |
| 2026-10-01 | 211.60 | 213.00 | 207.80 | 211.60 | 211.60 | 613,975 |
| 2026-09-30 | 213.40 | 217.60 | 211.84 | 213.80 | 213.80 | 2,866,577 |
| 2026-09-29 | 210.20 | 213.40 | 210.20 | 212.80 | 212.80 | 513,785 |
| 2026-09-28 | 210.00 | 212.98 | 207.80 | 211.20 | 211.20 | 795,590 |
| 2026-09-25 | 208.20 | 211.00 | 207.75 | 209.20 | 209.20 | 1,620,956 |
| 2026-09-24 | 207.40 | 209.40 | 204.98 | 207.20 | 207.20 | 551,179 |
| 2026-09-23 | 211.40 | 213.00 | 205.20 | 205.20 | 205.20 | 568,772 |
| 2026-09-22 | 205.80 | 212.80 | 203.20 | 212.80 | 212.80 | 676,019 |
| 2026-09-21 | 202.60 | 209.80 | 202.60 | 209.60 | 209.60 | 762,042 |
| 2026-09-18 | 208.60 | 210.00 | 204.80 | 206.80 | 206.80 | 2,056,622 |
| 2026-09-17 | 207.80 | 209.60 | 203.80 | 208.20 | 208.20 | 743,502 |
| 2026-09-16 | 206.60 | 207.80 | 203.20 | 204.40 | 204.40 | 1,038,381 |
| 2026-09-15 | 207.60 | 210.40 | 201.00 | 203.20 | 203.20 | 901,009 |
| 2026-09-14 | 206.00 | 209.06 | 205.60 | 208.20 | 208.20 | 679,567 |
| 2026-09-11 | 207.40 | 208.40 | 205.00 | 206.80 | 206.80 | 2,730,440 |
| 2026-09-10 | 203.60 | 209.40 | 203.60 | 207.20 | 207.20 | 836,325 |
| 2026-09-09 | 207.60 | 208.80 | 205.20 | 207.00 | 207.00 | 793,779 |
| 2026-09-08 | 209.40 | 209.60 | 205.80 | 207.60 | 207.60 | 668,411 |
| 2026-09-07 | 209.00 | 211.00 | 207.20 | 208.60 | 208.60 | 574,554 |
| 2026-09-04 | 207.00 | 210.80 | 206.00 | 210.80 | 210.80 | 793,094 |
| 2026-09-03 | 205.40 | 207.40 | 204.00 | 207.40 | 207.40 | 486,243 |
| 2026-09-02 | 205.00 | 208.00 | 204.31 | 206.80 | 206.80 | 436,655 |
| 2026-09-01 | 210.20 | 212.20 | 205.80 | 208.80 | 208.80 | 1,362,084 |
| 2026-08-28 | 209.20 | 213.60 | 208.80 | 212.40 | 212.40 | 3,029,693 |
| 2026-08-27 | 208.40 | 212.80 | 208.40 | 210.60 | 210.60 | 724,687 |
| 2026-08-26 | 201.80 | 212.40 | 201.80 | 211.80 | 211.80 | 1,090,411 |
| 2026-08-25 | 202.20 | 208.00 | 202.20 | 206.60 | 206.60 | 634,103 |
| 2026-08-24 | 206.80 | 208.80 | 204.20 | 205.60 | 205.60 | 2,195,090 |
| 2026-08-21 | 198.00 | 205.80 | 196.50 | 205.80 | 205.80 | 1,152,172 |
| 2026-08-20 | 194.00 | 195.30 | 192.00 | 195.00 | 195.00 | 738,672 |
| 2026-08-19 | 194.00 | 196.50 | 192.30 | 194.90 | 194.90 | 1,104,990 |
| 2026-08-18 | 193.00 | 195.40 | 192.40 | 194.40 | 194.40 | 1,480,286 |
| 2026-08-17 | 197.00 | 197.80 | 191.10 | 192.70 | 192.70 | 2,020,902 |
| 2026-08-14 | 198.70 | 201.00 | 196.70 | 197.60 | 197.60 | 2,475,620 |
| 2026-08-13 | 197.10 | 199.70 | 196.10 | 197.00 | 197.00 | 885,196 |
| 2026-08-12 | 200.60 | 204.20 | 198.60 | 200.20 | 196.50 | 847,897 |
| 2026-08-11 | 201.00 | 201.20 | 197.20 | 200.00 | 196.30 | 1,238,963 |
| 2026-08-10 | 206.00 | 206.00 | 199.10 | 200.60 | 196.89 | 1,465,759 |
| 2026-08-07 | 207.00 | 207.00 | 201.40 | 205.40 | 201.60 | 1,107,907 |
| 2026-08-06 | 213.00 | 213.00 | 202.00 | 205.60 | 201.80 | 939,674 |
| 2026-08-05 | 218.60 | 221.60 | 210.60 | 212.00 | 208.08 | 2,270,734 |
| 2026-08-04 | 206.40 | 220.00 | 205.60 | 220.00 | 215.93 | 4,559,658 |
| 2026-08-03 | 204.00 | 206.40 | 201.40 | 204.20 | 200.43 | 1,092,953 |
| 2026-07-31 | 205.00 | 205.60 | 200.00 | 201.40 | 197.68 | 932,253 |
| 2026-07-30 | 205.00 | 206.40 | 201.00 | 205.00 | 201.21 | 1,291,397 |
| 2026-07-29 | 203.00 | 206.40 | 200.80 | 205.20 | 201.41 | 1,664,833 |
| 2026-07-28 | 195.70 | 203.20 | 195.11 | 202.40 | 198.66 | 1,399,807 |
| 2026-07-27 | 195.00 | 197.97 | 194.40 | 197.50 | 193.85 | 890,807 |
| 2026-07-24 | 192.60 | 195.00 | 187.50 | 194.30 | 190.71 | 722,116 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0370 GBP |
| 2026-04-02 | 0.0770 GBP |
| 2025-08-14 | 0.0360 GBP |
| 2025-04-03 | 0.0750 GBP |
| 2024-08-15 | 0.0350 GBP |
| 2024-04-04 | 0.0720 GBP |
| 2023-08-10 | 0.0330 GBP |
| 2023-04-06 | 0.0680 GBP |
| 2022-08-11 | 0.0320 GBP |
| 2022-04-07 | 0.0680 GBP |
| 2021-08-12 | 0.0300 GBP |
| 2021-04-08 | 0.0910 GBP |
| 2020-08-20 | 0.0556 GBP |
| 2019-09-05 | 0.0420 GBP |
| 2019-03-21 | 0.0545 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.