Domino’s Pizza Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	365.00	366.20	359.40	360.00	312.90	413,954
2024-03-07	352.60	372.60	350.20	367.60	319.51	1,550,963
2024-03-06	356.40	357.00	343.00	349.80	304.03	971,892
2024-03-05	346.20	350.60	340.20	347.40	301.95	1,248,653
2024-03-04	346.20	347.21	340.40	342.40	297.60	1,153,621
2024-03-01	342.40	346.00	336.80	345.60	300.38	623,866
2024-02-29	341.60	345.60	337.00	337.00	292.91	1,922,603
2024-02-28	349.00	354.80	341.60	342.60	297.78	332,399
2024-02-27	342.20	356.00	342.20	354.80	308.38	1,220,071
2024-02-26	348.00	354.20	346.40	350.00	304.21	931,459
2024-02-23	360.00	362.20	348.00	351.60	305.60	775,127
2024-02-22	372.60	380.60	367.20	367.20	319.16	5,361,990
2024-02-21	375.00	379.40	363.40	379.40	329.76	1,289,103
2024-02-20	354.80	372.00	353.40	367.40	319.33	783,294
2024-02-19	346.00	347.80	344.40	347.00	301.60	210,480
2024-02-16	363.00	363.00	343.60	346.00	300.73	1,567,721
2024-02-15	350.80	364.20	350.80	352.00	305.95	367,857
2024-02-14	349.80	360.60	349.06	360.20	313.07	294,955
2024-02-13	356.00	357.00	344.40	348.80	303.17	215,937
2024-02-12	346.20	355.60	346.20	355.00	308.55	2,284,035
2024-02-09	343.40	349.40	339.80	346.00	300.73	416,387
2024-02-08	344.80	351.80	337.60	343.20	298.30	203,689
2024-02-07	344.60	348.00	342.00	344.40	299.34	526,520
2024-02-06	338.20	345.80	337.69	345.00	299.86	463,274
2024-02-05	347.60	352.60	339.40	339.40	295.00	616,876
2024-02-02	354.00	354.00	345.40	346.80	301.43	329,700
2024-02-01	343.80	353.60	343.80	347.20	301.78	347,398
2024-01-31	355.20	358.00	347.60	351.40	305.43	390,526
2024-01-30	354.00	356.40	351.20	354.20	307.86	190,042
2024-01-29	344.60	355.40	344.60	354.80	308.38	364,293
2024-01-26	353.60	354.60	346.40	354.60	308.21	390,247
2024-01-25	350.80	356.80	341.60	346.20	300.91	686,481
2024-01-24	355.80	359.00	352.40	356.20	309.60	336,290
2024-01-23	353.40	355.00	350.60	352.80	306.64	294,604
2024-01-22	357.00	362.00	351.20	351.20	305.25	571,305
2024-01-19	358.60	363.80	350.20	353.60	307.34	303,196
2024-01-18	359.00	365.60	352.40	357.00	310.29	415,983
2024-01-17	362.00	363.20	354.60	358.80	311.86	473,620
2024-01-16	352.80	364.20	352.80	363.80	316.20	3,284,812
2024-01-15	355.20	360.00	353.00	358.20	311.34	715,679
2024-01-12	370.80	370.80	356.80	359.80	312.73	700,236
2024-01-11	365.40	368.00	359.80	359.80	312.73	615,010
2024-01-10	378.40	378.40	367.20	368.00	319.85	840,282
2024-01-09	382.40	382.40	373.80	378.40	328.89	438,535
2024-01-08	361.00	376.20	361.00	376.20	326.98	543,112
2024-01-05	368.20	371.80	364.80	369.40	321.07	708,970
2024-01-04	370.00	373.60	367.20	370.00	321.59	2,432,635
2024-01-03	370.40	375.40	367.60	369.00	320.72	567,435
2024-01-02	385.80	385.80	372.40	372.40	323.68	309,710
2023-12-29	377.80	380.00	373.00	376.80	327.50	395,876
2023-12-28	385.00	389.40	378.60	380.00	330.28	513,426
2023-12-27	373.40	385.20	373.40	385.20	334.80	779,942
2023-12-22	390.20	390.20	381.40	384.00	333.76	153,940
2023-12-21	388.60	389.80	385.20	386.20	335.67	1,445,094
2023-12-20	387.40	391.20	387.20	387.20	336.54	554,835
2023-12-19	395.00	395.00	380.60	387.40	336.72	630,405
2023-12-18	393.00	393.00	383.80	389.00	338.11	703,985
2023-12-15	393.20	397.20	388.80	388.80	337.93	3,219,962
2023-12-14	397.00	399.60	386.80	393.20	341.76	502,691
2023-12-13	392.00	392.00	383.80	386.40	335.85	643,485

← NewerPage 12 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.