Domino’s Pizza Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	306.00	309.00	305.77	305.80	274.65	1,298,651
2024-08-29	309.00	309.00	304.80	305.80	274.65	1,075,034
2024-08-28	302.00	306.00	296.00	306.00	274.83	1,305,580
2024-08-27	305.00	310.20	301.40	302.60	271.77	1,888,484
2024-08-23	301.00	306.40	299.00	305.60	274.47	767,525
2024-08-22	298.80	303.60	298.00	300.60	269.98	4,947,267
2024-08-21	298.00	301.80	295.80	299.20	268.72	4,402,896
2024-08-20	294.80	298.40	293.60	297.00	266.74	3,427,953
2024-08-19	306.20	308.40	294.80	294.80	264.77	851,611
2024-08-16	292.80	305.20	292.80	301.60	270.87	4,256,298
2024-08-15	293.60	303.40	293.60	303.40	272.49	918,482
2024-08-14	304.40	308.40	298.80	298.80	265.22	1,071,421
2024-08-13	295.00	305.20	295.00	297.00	263.62	765,780
2024-08-12	295.00	300.80	293.20	294.40	261.31	1,617,011
2024-08-09	282.40	295.80	281.00	294.40	261.31	1,016,767
2024-08-08	284.00	284.00	275.00	282.00	250.30	1,597,114
2024-08-07	285.00	291.94	281.00	282.40	250.66	1,848,929
2024-08-06	300.00	329.00	281.40	287.00	254.74	2,626,634
2024-08-05	314.00	314.00	298.40	309.00	274.27	957,669
2024-08-02	323.20	323.20	312.60	316.40	280.84	810,094
2024-08-01	323.20	329.80	317.60	325.40	288.83	849,109
2024-07-31	320.00	325.81	320.00	324.00	287.58	392,604
2024-07-30	312.60	323.00	312.60	319.60	283.68	517,525
2024-07-29	325.00	326.80	315.00	315.00	279.60	505,188
2024-07-26	314.40	326.20	314.20	324.40	287.94	369,889
2024-07-25	313.00	322.40	309.60	315.40	279.95	382,533
2024-07-24	325.60	325.60	312.60	313.20	278.00	461,452
2024-07-23	320.20	320.20	315.20	316.60	281.02	184,352
2024-07-22	325.60	325.60	317.40	318.00	282.26	338,415
2024-07-19	328.00	328.00	315.20	320.00	284.03	616,074
2024-07-18	327.00	331.20	325.00	327.80	290.96	619,934
2024-07-17	320.00	328.20	319.60	328.20	291.31	425,446
2024-07-16	321.80	327.80	315.40	320.40	284.39	452,140
2024-07-15	323.00	325.00	318.80	321.60	285.45	398,153
2024-07-12	318.00	324.00	318.00	324.00	287.58	440,507
2024-07-11	316.60	322.40	315.80	319.80	283.86	424,326
2024-07-10	318.00	320.20	310.40	316.60	281.02	492,715
2024-07-09	313.40	316.20	309.60	310.60	275.69	513,919
2024-07-08	312.80	313.20	307.40	313.20	278.00	440,165
2024-07-05	303.40	323.20	303.40	310.40	275.51	729,693
2024-07-04	312.80	312.80	307.00	312.40	277.29	361,798
2024-07-03	307.00	311.00	304.00	307.80	273.21	824,480
2024-07-02	302.00	307.60	299.40	304.40	270.19	662,791
2024-07-01	316.60	316.60	301.80	305.00	270.72	371,355
2024-06-28	314.60	317.80	306.80	306.80	272.32	463,664
2024-06-27	307.00	315.40	307.00	315.20	279.77	545,717
2024-06-26	310.00	313.80	307.80	308.20	273.56	600,195
2024-06-25	322.40	322.40	312.20	315.00	279.60	354,388
2024-06-24	322.60	323.60	314.80	319.20	283.32	645,478
2024-06-21	318.00	320.00	313.67	318.80	282.97	2,289,689
2024-06-20	320.60	326.20	317.80	317.80	282.08	425,514
2024-06-19	325.20	325.20	319.80	320.80	284.74	366,762
2024-06-18	320.40	324.40	315.80	323.20	286.87	477,145
2024-06-17	311.40	315.60	308.60	315.60	280.13	357,887
2024-06-14	314.20	319.38	310.40	310.40	275.51	652,943
2024-06-13	328.80	328.80	317.80	317.80	282.08	446,552
2024-06-12	315.00	322.60	314.80	321.60	285.45	445,148
2024-06-11	322.60	326.40	318.80	318.80	282.97	170,853
2024-06-10	331.20	331.20	321.00	323.00	286.70	987,588
2024-06-07	325.00	328.40	321.00	324.00	287.58	394,617

← NewerPage 10 of 22 · 1,262 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.