Domino’s Pizza Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	281.40	284.40	272.60	275.60	237.68	403,176
2023-06-23	278.00	281.00	271.00	275.20	237.34	376,111
2023-06-22	268.20	277.00	267.40	276.40	238.37	822,495
2023-06-21	271.60	279.00	271.60	275.20	237.34	571,102
2023-06-20	285.00	287.60	276.00	277.60	239.41	428,393
2023-06-19	285.60	286.00	277.60	278.00	239.75	424,164
2023-06-16	282.80	288.00	279.20	282.00	243.20	1,395,993
2023-06-15	281.40	282.01	277.40	280.80	242.17	493,385
2023-06-14	283.00	283.00	278.80	280.00	241.48	2,148,061
2023-06-13	289.80	289.80	281.88	282.00	243.20	996,073
2023-06-12	280.00	287.00	278.80	283.40	244.41	720,611
2023-06-09	275.00	281.80	275.00	279.60	241.13	878,685
2023-06-08	285.60	285.60	276.40	280.80	242.17	604,549
2023-06-07	282.60	282.60	278.20	278.40	240.10	308,551
2023-06-06	276.00	282.40	276.00	281.20	242.51	286,018
2023-06-05	285.60	285.60	278.80	280.40	241.82	709,012
2023-06-02	276.00	283.00	276.00	281.80	243.03	307,054
2023-06-01	276.00	282.40	276.00	281.00	242.34	311,393
2023-05-31	283.40	283.40	279.00	279.20	240.79	1,039,480
2023-05-30	280.00	287.40	279.40	283.00	244.06	457,121
2023-05-26	286.20	291.40	283.00	283.00	244.06	1,028,755
2023-05-25	280.20	290.80	280.20	284.60	245.44	904,574
2023-05-24	290.00	290.20	283.60	284.60	245.44	1,577,827
2023-05-23	293.60	296.40	289.40	290.20	250.27	547,909
2023-05-22	290.40	300.80	288.80	294.60	254.07	334,179
2023-05-19	296.40	301.60	291.60	296.00	255.27	477,459
2023-05-18	294.60	300.20	293.20	293.80	253.38	456,187
2023-05-17	300.00	300.00	289.80	294.40	253.89	503,404
2023-05-16	305.20	305.20	295.24	295.60	254.93	503,535
2023-05-15	296.40	303.60	295.80	298.00	257.00	888,134
2023-05-12	307.60	307.60	301.60	302.40	260.79	413,381
2023-05-11	305.00	309.20	302.00	302.00	260.45	575,042
2023-05-10	301.60	307.80	301.20	304.40	262.52	482,776
2023-05-09	313.40	317.40	305.92	307.20	264.93	2,347,661
2023-05-05	307.20	313.00	304.20	312.20	269.25	7,485,463
2023-05-04	306.40	309.00	300.20	305.60	263.55	516,458
2023-05-03	301.60	307.00	299.20	301.80	260.28	442,810
2023-05-02	293.20	303.20	293.20	301.60	260.10	317,758
2023-04-28	291.40	295.20	288.60	294.20	253.72	346,795
2023-04-27	293.60	296.20	286.80	292.80	252.51	560,115
2023-04-26	285.40	288.12	283.56	287.40	247.86	302,180
2023-04-25	286.60	293.80	284.00	285.00	245.79	207,835
2023-04-24	288.20	288.20	280.80	284.80	245.62	266,498
2023-04-21	276.00	281.60	274.00	280.80	242.17	282,137
2023-04-20	281.60	281.60	273.80	276.60	238.54	280,807
2023-04-19	277.60	279.20	275.00	277.00	238.89	328,537
2023-04-18	286.60	286.60	276.20	279.60	241.13	2,559,936
2023-04-17	280.00	282.20	277.60	278.60	240.27	614,992
2023-04-14	283.20	283.60	277.00	279.00	240.61	363,537
2023-04-13	281.40	283.40	278.60	280.00	241.48	585,983
2023-04-12	288.40	288.40	279.80	280.40	241.82	689,240
2023-04-11	283.60	287.60	283.00	287.20	247.68	441,095
2023-04-06	280.00	286.40	274.00	283.60	244.58	739,325
2023-04-05	288.80	288.80	281.60	283.20	238.37	405,474
2023-04-04	291.20	291.20	284.00	285.80	240.56	746,116
2023-04-03	282.00	287.20	280.20	285.20	240.05	1,000,805
2023-03-31	286.40	289.60	283.10	286.60	241.23	1,258,468
2023-03-30	281.80	286.00	279.00	286.00	240.73	469,814
2023-03-29	280.60	280.60	270.80	277.80	233.83	663,101
2023-03-28	277.20	277.40	272.40	274.40	230.96	616,740

← NewerPage 15 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.