Domino’s Pizza Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	298.00	298.20	293.40	293.40	246.96	188,040
2022-12-29	295.00	295.00	289.40	294.60	247.97	1,436,159
2022-12-28	289.60	294.40	289.60	293.40	246.96	577,336
2022-12-23	281.00	291.40	281.00	287.20	241.74	227,373
2022-12-22	286.20	294.60	280.29	287.80	242.24	426,667
2022-12-21	285.00	290.00	282.00	289.00	243.25	500,519
2022-12-20	285.00	290.00	284.40	284.40	239.38	532,399
2022-12-19	284.00	291.40	283.00	287.80	242.24	545,185
2022-12-16	290.20	294.20	283.80	284.80	239.72	3,008,030
2022-12-15	297.60	297.60	287.00	292.60	246.28	914,695
2022-12-14	288.80	293.20	284.60	291.60	245.44	827,511
2022-12-13	291.00	298.40	282.80	291.40	245.27	1,344,022
2022-12-12	288.00	291.00	283.00	284.00	239.04	484,629
2022-12-09	283.00	290.80	283.00	288.00	242.41	492,207
2022-12-08	280.60	290.20	280.60	283.00	238.20	461,312
2022-12-07	286.40	291.80	285.00	285.80	240.56	844,063
2022-12-06	290.80	294.00	285.80	285.80	240.56	545,261
2022-12-05	295.20	297.60	293.00	293.00	246.62	530,513
2022-12-02	289.20	298.62	289.20	295.20	248.47	900,866
2022-12-01	289.00	294.20	288.00	290.00	244.09	904,725
2022-11-30	288.60	290.00	286.20	286.20	240.90	1,526,514
2022-11-29	288.20	295.80	285.80	285.80	240.56	1,554,632
2022-11-28	287.00	294.60	287.00	289.60	243.76	1,425,335
2022-11-25	286.80	291.80	285.40	291.80	245.61	1,049,815
2022-11-24	281.20	293.40	281.20	291.40	245.27	994,268
2022-11-23	286.40	289.00	280.80	287.40	241.91	2,081,346
2022-11-22	280.20	287.00	280.00	286.00	240.73	931,890
2022-11-21	283.40	283.80	274.60	282.80	238.03	1,139,102
2022-11-18	279.80	282.40	272.60	280.20	235.85	743,524
2022-11-17	273.00	279.20	269.40	278.60	234.50	907,923
2022-11-16	283.20	284.60	270.80	271.80	228.78	767,393
2022-11-15	277.20	287.40	277.20	283.00	238.20	596,117
2022-11-14	280.00	285.00	277.20	285.00	239.89	1,429,910
2022-11-11	260.00	281.60	257.40	281.60	237.02	3,677,961
2022-11-10	248.60	257.64	234.20	256.60	215.98	1,566,937
2022-11-09	245.00	246.00	240.60	244.20	205.54	560,130
2022-11-08	233.80	244.40	233.80	244.40	205.71	1,310,958
2022-11-07	236.80	245.20	233.00	240.60	202.51	531,503
2022-11-04	230.80	236.40	228.80	236.20	198.81	888,405
2022-11-03	235.00	235.40	229.00	230.80	194.27	435,720
2022-11-02	236.80	238.60	229.00	235.00	197.80	1,266,311
2022-11-01	231.00	238.00	227.00	232.40	195.61	2,578,173
2022-10-31	230.20	233.60	225.80	226.20	190.39	759,071
2022-10-28	230.80	233.28	228.20	230.60	194.10	628,415
2022-10-27	235.00	236.00	229.80	234.40	197.30	1,164,763
2022-10-26	228.20	236.80	225.80	234.20	197.13	1,881,400
2022-10-25	223.00	229.00	220.00	227.60	191.57	674,960
2022-10-24	227.20	232.02	223.60	224.00	188.54	442,254
2022-10-21	226.20	231.00	226.20	227.20	191.24	739,049
2022-10-20	230.80	234.80	226.00	231.40	194.77	649,902
2022-10-19	237.80	237.80	229.80	232.40	195.61	566,019
2022-10-18	239.60	240.00	231.60	237.80	200.16	638,432
2022-10-17	234.20	237.80	227.00	235.80	198.47	1,067,143
2022-10-14	231.60	233.20	226.40	228.20	192.08	591,775
2022-10-13	221.20	230.80	214.34	225.60	189.89	685,070
2022-10-12	220.00	229.40	215.20	215.20	181.13	719,777
2022-10-11	226.60	231.00	221.48	225.00	189.38	418,846
2022-10-10	226.20	229.60	221.80	224.60	189.05	536,360
2022-10-07	230.40	230.92	225.00	225.60	189.89	563,502
2022-10-06	233.60	235.80	228.60	230.60	194.10	544,514

← NewerPage 17 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.