Domino’s Pizza Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	393.20	398.00	381.00	382.80	332.72	618,479
2023-12-11	395.20	399.40	391.00	393.80	342.28	515,270
2023-12-08	385.80	394.60	383.80	393.60	342.10	327,508
2023-12-07	383.00	387.40	379.60	384.20	333.93	1,015,604
2023-12-06	379.00	386.00	377.00	383.80	333.59	1,731,183
2023-12-05	377.40	382.60	370.80	377.60	328.20	432,949
2023-12-04	371.60	377.40	360.60	375.00	325.94	490,087
2023-12-01	374.20	374.40	366.60	372.80	324.03	366,794
2023-11-30	376.60	378.80	369.80	369.80	321.42	1,618,726
2023-11-29	375.00	376.60	365.60	376.20	326.98	584,406
2023-11-28	376.40	377.20	364.20	366.60	318.64	943,902
2023-11-27	373.00	373.40	365.20	366.60	318.64	754,540
2023-11-24	373.80	374.40	364.80	370.00	321.59	799,289
2023-11-23	363.40	365.60	360.40	364.40	316.72	1,351,779
2023-11-22	360.20	371.20	360.00	362.20	314.81	687,551
2023-11-21	365.20	367.40	361.00	362.40	314.99	871,371
2023-11-20	366.00	369.80	363.60	365.00	317.25	739,635
2023-11-17	359.80	369.80	357.80	365.00	317.25	763,880
2023-11-16	373.40	376.20	366.00	366.40	318.46	1,183,570
2023-11-15	372.00	382.20	362.40	376.00	326.81	652,442
2023-11-14	350.40	371.00	346.60	371.00	322.46	910,169
2023-11-13	345.00	352.20	344.00	350.20	304.38	648,980
2023-11-10	345.80	346.60	336.80	343.80	298.82	847,805
2023-11-09	363.40	365.40	337.60	345.80	300.56	1,182,726
2023-11-08	364.00	376.25	364.00	371.60	322.98	501,193
2023-11-07	362.00	371.80	362.00	370.00	321.59	424,234
2023-11-06	368.20	369.80	361.80	364.40	316.72	712,811
2023-11-03	363.40	369.60	358.60	367.20	319.16	1,678,161
2023-11-02	350.80	358.67	350.00	358.60	311.68	824,722
2023-11-01	344.00	349.80	341.20	348.40	302.82	1,342,061
2023-10-31	343.60	351.00	336.20	343.00	298.12	861,349
2023-10-30	336.40	346.60	336.40	343.00	298.12	785,974
2023-10-27	340.00	345.45	338.40	343.00	298.12	642,982
2023-10-26	347.40	353.20	339.00	339.40	295.00	2,262,969
2023-10-25	340.00	348.60	340.00	345.00	299.86	835,560
2023-10-24	351.80	354.60	347.20	347.20	301.78	540,275
2023-10-23	348.40	353.20	343.80	352.00	305.95	627,900
2023-10-20	348.40	354.00	347.20	348.00	302.47	520,409
2023-10-19	356.00	361.20	355.60	355.60	309.08	726,705
2023-10-18	366.80	367.60	360.20	361.20	313.94	599,759
2023-10-17	369.20	369.20	361.40	366.20	318.29	735,396
2023-10-16	362.40	367.80	358.00	360.80	313.60	512,415
2023-10-13	371.40	371.40	361.40	361.40	314.12	616,661
2023-10-12	371.00	375.40	370.40	371.40	322.81	462,537
2023-10-11	363.60	378.20	363.60	371.00	322.46	629,831
2023-10-10	364.60	372.40	363.72	370.80	322.29	506,239
2023-10-09	357.40	367.20	357.40	362.20	314.81	594,566
2023-10-06	362.20	370.80	354.80	365.40	317.59	724,648
2023-10-05	366.60	368.20	359.80	363.00	315.51	1,037,824
2023-10-04	360.00	362.00	356.20	357.40	310.64	656,581
2023-10-03	363.40	369.00	361.20	361.20	313.94	643,530
2023-10-02	377.20	380.60	369.40	370.60	322.11	730,100
2023-09-29	381.80	381.80	373.80	376.40	327.15	1,068,050
2023-09-28	376.60	378.80	371.80	373.20	324.37	624,476
2023-09-27	379.00	385.84	375.80	376.20	326.98	685,054
2023-09-26	372.60	382.80	372.60	378.80	329.24	642,298
2023-09-25	374.00	380.25	372.40	378.20	328.72	737,225
2023-09-22	383.80	384.40	378.00	381.80	331.85	886,354
2023-09-21	382.20	386.00	379.40	384.00	333.76	708,650
2023-09-20	391.20	391.20	383.00	383.20	333.07	1,280,771

← NewerPage 13 of 22 · 1,265 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.