Domino’s Pizza Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	383.00	388.80	381.20	382.00	332.02	811,541
2023-09-18	390.20	395.80	387.60	387.60	336.89	544,281
2023-09-15	401.00	402.60	394.40	394.40	342.80	2,119,362
2023-09-14	389.00	397.60	389.00	397.60	345.58	862,789
2023-09-13	389.00	401.00	389.00	393.80	342.28	626,836
2023-09-12	396.20	398.60	392.80	396.20	344.36	681,398
2023-09-11	387.00	401.80	387.00	393.80	342.28	725,531
2023-09-08	387.00	395.80	387.00	392.40	341.06	550,509
2023-09-07	394.20	397.60	388.60	388.60	337.76	1,007,350
2023-09-06	389.00	399.20	389.00	394.20	342.63	823,859
2023-09-05	392.00	399.00	389.00	396.40	344.54	907,553
2023-09-04	402.60	402.60	393.80	396.40	344.54	749,880
2023-09-01	389.00	395.80	389.00	392.60	341.24	558,135
2023-08-31	390.00	397.20	390.00	395.00	343.32	1,270,737
2023-08-30	392.60	395.60	391.00	395.60	343.84	1,236,062
2023-08-29	390.40	396.20	388.20	392.40	341.06	2,061,909
2023-08-25	384.60	390.20	384.20	386.40	335.85	982,977
2023-08-24	395.00	395.00	384.60	387.00	336.37	842,691
2023-08-23	398.40	398.40	385.03	390.20	339.15	962,842
2023-08-22	390.20	390.80	381.20	388.80	337.93	600,994
2023-08-21	389.00	390.80	386.40	389.80	338.80	796,998
2023-08-18	390.00	391.00	386.15	389.40	338.45	956,509
2023-08-17	396.40	400.00	390.80	392.80	341.41	794,705
2023-08-16	401.60	401.80	394.20	397.00	345.06	955,764
2023-08-15	409.80	409.80	402.00	402.00	349.41	1,296,105
2023-08-14	399.60	408.60	397.80	407.00	353.75	721,682
2023-08-11	401.00	409.40	397.40	399.40	347.15	1,562,199
2023-08-10	423.20	423.20	404.60	409.60	356.01	1,044,639
2023-08-09	420.80	432.20	415.60	424.60	366.18	1,225,580
2023-08-08	404.40	412.40	403.00	412.40	355.66	1,141,778
2023-08-07	400.00	406.80	395.01	404.40	348.76	1,303,794
2023-08-04	406.00	409.08	400.40	402.20	346.86	1,438,977
2023-08-03	404.20	415.00	399.00	406.00	350.14	2,185,642
2023-08-02	388.00	406.00	387.40	406.00	350.14	2,425,178
2023-08-01	359.20	400.00	350.00	392.80	338.76	3,793,182
2023-07-31	345.00	354.20	345.00	347.40	299.60	1,159,612
2023-07-28	354.40	354.40	342.60	347.60	299.77	2,882,028
2023-07-27	342.60	350.31	341.60	344.80	297.36	3,581,340
2023-07-26	327.00	344.00	327.00	342.00	294.95	796,241
2023-07-25	325.60	333.20	322.40	333.00	287.18	785,337
2023-07-24	325.20	329.40	320.20	325.80	280.97	484,692
2023-07-21	327.40	328.80	321.00	326.00	281.15	633,253
2023-07-20	332.40	337.20	323.21	328.00	282.87	871,216
2023-07-19	323.60	333.60	321.00	333.60	287.70	1,718,700
2023-07-18	314.40	320.60	314.00	319.00	275.11	1,483,780
2023-07-17	308.00	316.00	308.00	315.20	271.83	833,549
2023-07-14	300.60	312.20	300.60	308.20	265.80	846,075
2023-07-13	296.40	311.00	296.40	306.20	264.07	1,441,761
2023-07-12	287.20	292.60	281.80	292.60	252.34	1,557,731
2023-07-11	284.80	284.80	282.00	284.40	245.27	601,891
2023-07-10	285.60	285.60	278.40	282.60	243.72	1,084,046
2023-07-07	278.00	280.30	275.95	279.60	241.13	434,964
2023-07-06	272.80	279.40	270.80	278.20	239.92	693,637
2023-07-05	277.00	279.20	273.60	275.40	237.51	3,239,103
2023-07-04	283.80	283.80	276.80	278.00	239.75	516,859
2023-07-03	275.00	283.00	275.00	277.40	239.23	550,519
2023-06-30	271.20	279.00	271.20	276.00	238.03	690,495
2023-06-29	285.40	285.40	276.20	277.60	239.41	493,215
2023-06-28	275.00	280.60	275.00	279.00	240.61	637,903
2023-06-27	268.80	277.60	268.80	277.40	239.23	1,032,256

← NewerPage 14 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.