Domino’s Pizza Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	238.60	238.60	229.20	233.00	196.12	717,050
2022-10-04	221.00	235.20	221.00	234.00	196.96	631,441
2022-10-03	220.60	225.60	219.40	224.60	189.05	991,397
2022-09-30	220.40	224.80	220.40	222.60	187.36	841,110
2022-09-29	228.20	228.40	219.40	222.00	186.86	1,797,968
2022-09-28	226.40	229.80	216.60	227.20	191.24	3,218,058
2022-09-27	237.00	239.80	227.00	227.60	191.57	1,152,782
2022-09-26	233.40	240.40	233.23	236.00	198.64	1,086,083
2022-09-23	237.40	240.80	233.40	237.60	199.99	1,012,917
2022-09-22	244.20	244.80	238.40	238.40	200.66	1,002,596
2022-09-21	239.20	246.00	237.80	241.80	203.52	1,059,063
2022-09-20	245.40	246.60	238.60	240.00	202.01	947,943
2022-09-16	250.40	250.40	241.60	244.60	205.88	7,061,214
2022-09-15	246.20	248.20	238.20	245.20	206.39	945,333
2022-09-14	250.40	251.60	241.80	244.00	205.38	781,585
2022-09-13	257.00	259.20	249.80	249.80	210.26	1,690,220
2022-09-12	250.00	258.73	250.00	256.80	216.15	1,044,135
2022-09-09	252.60	256.20	246.40	255.00	214.63	793,816
2022-09-08	249.40	249.40	242.40	245.40	206.55	966,914
2022-09-07	246.80	247.00	240.00	243.60	205.04	1,125,787
2022-09-06	234.40	250.20	234.40	245.60	206.72	3,656,692
2022-09-05	229.60	231.60	225.40	230.80	194.27	1,155,856
2022-09-02	227.60	232.20	225.98	230.00	193.59	2,646,970
2022-09-01	238.00	238.20	226.60	226.60	190.73	1,743,599
2022-08-31	235.00	238.60	230.40	236.00	198.64	2,604,555
2022-08-30	238.40	242.00	235.80	237.00	199.48	666,295
2022-08-26	241.60	243.40	237.80	238.40	200.66	1,243,082
2022-08-25	242.00	248.80	242.00	242.00	203.69	1,065,140
2022-08-24	246.20	247.00	241.71	245.20	206.39	1,262,822
2022-08-23	250.00	254.00	246.00	246.80	207.73	983,026
2022-08-22	267.00	268.20	251.60	252.20	212.28	1,645,313
2022-08-19	270.00	273.60	267.00	267.00	224.74	1,165,542
2022-08-18	268.60	272.60	268.40	271.40	228.44	711,466
2022-08-17	279.00	286.20	268.40	269.00	226.42	960,765
2022-08-16	271.80	280.00	270.82	277.20	233.32	1,869,039
2022-08-15	271.00	275.00	267.40	271.00	228.10	2,198,041
2022-08-12	276.00	277.60	273.40	273.80	230.46	3,926,875
2022-08-11	275.40	283.64	275.40	275.80	232.14	1,250,760
2022-08-10	280.80	283.76	277.80	282.00	234.67	1,197,399
2022-08-09	277.20	282.80	277.20	280.80	233.67	383,873
2022-08-08	272.40	283.97	272.40	281.40	234.17	1,823,452
2022-08-05	275.40	280.00	274.00	279.40	232.50	1,766,351
2022-08-04	282.00	286.95	275.60	276.40	230.01	1,680,451
2022-08-03	273.40	282.80	270.00	280.00	233.00	2,422,738
2022-08-02	290.00	291.40	272.00	273.20	227.34	2,078,671
2022-08-01	292.60	292.60	285.40	290.80	241.99	395,510
2022-07-29	275.60	289.80	275.60	285.60	237.66	939,875
2022-07-28	276.60	283.80	275.00	283.80	236.17	676,258
2022-07-27	273.60	280.00	271.00	275.80	229.51	596,198
2022-07-26	279.00	281.72	273.00	273.20	227.34	676,279
2022-07-25	282.60	285.80	278.60	282.60	235.17	647,398
2022-07-22	281.60	288.40	280.00	283.60	236.00	451,411
2022-07-21	283.00	285.00	279.80	283.60	236.00	627,241
2022-07-20	287.60	287.60	280.60	283.00	235.50	429,691
2022-07-19	276.40	282.60	272.20	282.60	235.17	509,851
2022-07-18	285.80	285.80	279.60	283.80	236.17	301,904
2022-07-15	273.00	280.08	273.00	279.60	232.67	465,243
2022-07-14	278.60	285.20	275.80	276.80	230.34	667,690
2022-07-13	286.20	291.80	275.40	282.80	235.33	617,531
2022-07-12	296.40	296.40	286.60	290.00	241.32	398,291

← NewerPage 18 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.