Domino’s Pizza Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	325.80	329.80	323.80	325.40	288.83	722,001
2024-06-05	319.40	328.40	319.20	324.00	287.58	715,838
2024-06-04	333.00	336.80	325.00	325.80	289.18	811,729
2024-06-03	331.00	340.00	331.00	336.40	298.59	388,373
2024-05-31	332.00	338.80	329.20	333.00	295.57	1,047,176
2024-05-30	330.00	338.00	327.20	331.00	293.80	1,185,980
2024-05-29	333.80	334.00	327.00	329.20	292.20	393,926
2024-05-28	337.60	338.40	325.80	329.20	292.20	489,353
2024-05-24	324.20	332.40	322.60	332.40	295.04	363,704
2024-05-23	338.40	341.80	323.20	325.60	289.00	1,038,596
2024-05-22	347.40	347.40	339.60	340.00	301.79	2,486,810
2024-05-21	339.00	345.20	336.60	340.80	302.50	297,844
2024-05-20	346.80	349.60	340.60	347.60	308.53	334,686
2024-05-17	333.80	340.60	333.80	340.40	302.14	346,012
2024-05-16	340.00	343.60	333.60	338.80	300.72	686,590
2024-05-15	340.80	344.80	338.68	344.80	306.05	452,795
2024-05-14	336.00	342.40	333.60	340.60	302.32	539,522
2024-05-13	341.40	341.40	333.40	333.40	295.93	526,942
2024-05-10	335.00	337.80	330.80	335.60	297.88	849,031
2024-05-09	326.40	330.00	321.60	330.00	292.91	1,242,410
2024-05-08	320.40	327.40	316.20	320.40	284.39	464,163
2024-05-07	320.00	325.00	318.00	319.60	283.68	536,591
2024-05-03	321.80	324.80	313.80	313.80	278.53	609,333
2024-05-02	329.80	329.80	322.00	322.60	286.34	444,606
2024-05-01	322.80	330.60	319.60	322.60	286.34	948,891
2024-04-30	328.20	334.20	323.60	325.80	289.18	336,831
2024-04-29	322.40	334.20	320.00	333.80	296.28	324,441
2024-04-26	326.00	333.00	319.80	329.80	292.73	339,213
2024-04-25	326.00	330.80	321.60	326.40	289.71	457,651
2024-04-24	330.80	333.80	323.20	326.40	289.71	445,387
2024-04-23	320.00	332.00	320.00	331.00	293.80	330,751
2024-04-22	315.00	328.80	315.00	327.80	290.96	427,765
2024-04-19	320.20	326.80	315.00	320.60	284.57	305,104
2024-04-18	321.00	330.20	319.00	321.20	285.10	219,687
2024-04-17	336.40	336.40	322.60	322.60	286.34	491,809
2024-04-16	331.60	333.60	328.20	328.20	291.31	724,193
2024-04-15	345.00	345.00	332.20	336.80	298.95	504,791
2024-04-12	337.20	342.59	334.40	334.40	296.82	1,718,199
2024-04-11	335.00	336.60	333.00	335.20	297.53	1,643,183
2024-04-10	330.00	337.40	324.00	334.60	296.99	461,858
2024-04-09	329.80	341.29	328.00	331.80	294.51	1,293,679
2024-04-08	339.40	339.40	332.80	334.00	296.46	512,978
2024-04-05	334.80	340.40	334.80	337.20	299.30	622,864
2024-04-04	341.60	344.60	338.20	341.80	303.38	433,412
2024-04-03	349.80	352.40	342.21	346.60	301.25	488,604
2024-04-02	342.80	355.00	331.60	350.00	304.21	518,432
2024-03-28	344.40	353.00	344.40	344.60	299.52	877,071
2024-03-27	355.00	359.60	351.60	352.80	306.64	245,103
2024-03-26	343.40	358.60	343.40	357.40	310.64	461,778
2024-03-25	348.60	353.20	345.60	350.80	304.90	1,283,204
2024-03-22	352.40	356.60	344.80	348.60	302.99	391,765
2024-03-21	357.40	359.00	351.00	355.60	309.08	226,398
2024-03-20	354.00	356.60	350.00	351.20	305.25	601,633
2024-03-19	359.00	362.60	352.80	355.80	309.25	582,846
2024-03-18	367.20	370.60	358.80	360.80	313.60	598,583
2024-03-15	375.00	375.80	358.60	370.20	321.77	2,372,589
2024-03-14	358.60	373.40	355.60	373.40	324.55	596,380
2024-03-13	362.40	366.60	355.40	362.80	315.33	1,642,373
2024-03-12	351.00	362.00	323.80	355.00	308.55	2,639,076
2024-03-11	369.00	369.00	358.79	368.20	320.03	754,269

← NewerPage 11 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.