Domino’s Pizza Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	277.20	277.40	272.40	274.40	230.96	616,740
2023-03-27	279.20	279.44	271.80	275.60	231.97	559,593
2023-03-24	271.00	277.60	270.40	276.80	232.98	578,196
2023-03-23	277.60	283.40	270.80	274.20	230.80	778,221
2023-03-22	274.00	274.00	267.60	271.80	228.78	1,092,045
2023-03-21	269.00	272.60	266.40	269.60	226.92	2,109,700
2023-03-20	272.20	272.40	261.20	265.80	223.73	1,070,827
2023-03-17	272.20	273.00	264.40	268.00	225.58	1,830,944
2023-03-16	275.00	276.20	269.20	272.00	228.94	3,232,266
2023-03-15	266.00	275.20	262.20	270.60	227.77	4,376,853
2023-03-14	260.40	266.80	258.40	265.60	223.56	532,606
2023-03-13	264.00	265.60	256.00	259.40	218.34	1,540,226
2023-03-10	257.00	264.60	252.40	262.20	220.70	848,041
2023-03-09	277.20	279.80	256.40	260.00	218.84	2,731,497
2023-03-08	295.60	295.60	282.80	285.60	240.39	587,892
2023-03-07	287.20	293.80	287.20	289.00	243.25	419,725
2023-03-06	285.00	294.80	284.18	293.40	246.96	538,265
2023-03-03	299.40	299.40	286.80	289.60	243.76	470,758
2023-03-02	288.00	295.00	283.60	292.00	245.78	425,492
2023-03-01	292.20	292.20	283.40	288.60	242.92	667,618
2023-02-28	291.20	291.20	283.20	286.40	241.06	1,083,050
2023-02-27	277.20	289.00	270.20	286.40	241.06	739,821
2023-02-24	286.00	288.85	267.80	272.20	229.11	1,426,697
2023-02-23	288.20	298.00	286.00	287.80	242.24	545,927
2023-02-22	304.40	308.80	294.60	294.60	247.97	701,319
2023-02-21	312.20	317.32	309.80	311.40	262.11	501,331
2023-02-20	315.60	315.60	308.20	311.40	262.11	4,704,011
2023-02-17	309.60	314.20	307.80	309.40	260.42	1,088,134
2023-02-16	316.60	319.40	310.00	314.20	264.46	492,761
2023-02-15	316.00	318.20	311.80	316.00	265.98	522,040
2023-02-14	328.00	328.00	316.80	318.00	267.66	254,616
2023-02-13	319.60	322.80	316.40	321.80	270.86	239,003
2023-02-10	323.60	325.80	316.40	319.40	268.84	400,558
2023-02-09	327.00	327.80	323.00	324.40	273.05	329,923
2023-02-08	332.80	334.40	326.20	326.20	274.56	317,721
2023-02-07	329.00	337.40	324.20	330.60	278.27	1,097,821
2023-02-06	334.00	334.00	321.40	328.60	276.58	1,108,144
2023-02-03	325.40	329.00	323.80	327.80	275.91	332,669
2023-02-02	314.00	327.60	313.80	327.60	275.74	2,230,522
2023-02-01	314.80	318.40	312.20	312.60	263.12	511,754
2023-01-31	319.60	320.20	313.00	314.00	264.30	882,412
2023-01-30	318.80	319.60	314.20	317.60	267.33	950,456
2023-01-27	315.00	318.20	311.40	318.20	267.83	542,741
2023-01-26	311.60	318.60	310.84	314.40	264.63	567,852
2023-01-25	320.80	320.80	310.13	310.80	261.60	973,938
2023-01-24	316.00	318.20	313.40	315.20	265.31	1,172,545
2023-01-23	310.40	317.20	309.40	315.40	265.47	704,747
2023-01-20	301.20	312.60	301.20	310.00	260.93	654,258
2023-01-19	305.00	305.00	298.60	303.40	255.37	694,929
2023-01-18	297.00	306.60	297.00	301.60	253.86	528,955
2023-01-17	308.00	308.00	299.71	302.00	254.19	756,636
2023-01-16	300.00	306.40	298.04	305.00	256.72	703,077
2023-01-13	301.00	302.80	298.00	299.40	252.01	595,173
2023-01-12	303.20	303.20	297.20	300.00	252.51	670,266
2023-01-11	297.60	303.20	295.80	295.80	248.98	713,479
2023-01-10	296.60	300.40	296.00	296.80	249.82	836,516
2023-01-09	300.00	301.40	296.60	298.20	251.00	640,321
2023-01-06	302.40	306.00	299.00	299.00	251.67	531,221
2023-01-05	301.00	307.80	299.00	305.00	256.72	571,510
2023-01-04	301.00	302.80	293.60	300.60	253.02	2,064,269

← NewerPage 16 of 22 · 1,266 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.