Domino’s Pizza Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	287.20	293.60	285.00	290.60	241.82	1,070,584
2022-07-08	282.40	290.60	279.60	288.40	239.99	729,645
2022-07-07	280.60	286.00	279.00	285.60	237.66	544,166
2022-07-06	279.00	279.80	274.99	279.00	232.17	1,141,387
2022-07-05	272.60	274.54	266.60	272.80	227.01	885,545
2022-07-04	278.80	281.60	269.00	272.60	226.85	765,823
2022-07-01	280.00	286.80	276.80	277.40	230.84	988,758
2022-06-30	292.00	295.12	275.80	279.20	232.34	1,658,726
2022-06-29	304.60	307.40	285.80	294.80	245.32	1,716,619
2022-06-28	317.00	317.00	309.60	309.60	257.63	388,765
2022-06-27	308.60	318.60	308.60	312.60	260.13	522,132
2022-06-24	303.60	311.60	300.40	310.00	257.97	986,567
2022-06-23	297.80	306.40	297.80	301.20	250.64	628,382
2022-06-22	300.00	306.40	296.20	304.00	252.97	851,456
2022-06-21	308.20	312.20	305.59	305.60	254.31	508,104
2022-06-20	304.00	309.40	302.00	307.20	255.64	256,738
2022-06-17	304.00	313.40	300.40	307.00	255.47	1,663,487
2022-06-16	316.60	319.40	300.60	301.00	250.48	1,952,101
2022-06-15	317.20	321.20	313.00	319.20	265.62	916,100
2022-06-14	322.60	322.60	303.20	310.00	257.97	1,055,468
2022-06-13	327.00	327.00	308.42	313.00	260.46	563,642
2022-06-10	317.60	323.40	317.60	318.40	264.96	384,233
2022-06-09	331.00	332.80	323.40	323.40	269.12	876,143
2022-06-08	327.80	332.80	327.80	329.80	274.44	349,035
2022-06-07	332.00	333.20	326.60	330.60	275.11	414,507
2022-06-06	334.20	336.40	331.80	331.80	276.11	676,875
2022-06-01	336.40	339.20	329.40	330.00	274.61	699,792
2022-05-31	339.00	340.00	330.00	336.40	279.94	1,289,993
2022-05-30	340.00	343.18	334.80	338.20	281.43	518,308
2022-05-27	340.00	340.00	333.40	339.00	282.10	397,681
2022-05-26	323.40	336.20	323.40	334.20	278.11	978,144
2022-05-25	326.20	327.20	314.00	324.00	269.62	1,012,386
2022-05-24	324.40	329.40	323.00	326.40	271.61	784,617
2022-05-23	324.60	334.20	324.60	328.80	273.61	506,995
2022-05-20	330.00	331.00	324.80	327.40	272.45	771,706
2022-05-19	322.20	325.40	318.20	323.60	269.28	500,656
2022-05-18	325.00	328.92	323.60	324.60	270.12	649,655
2022-05-17	330.80	335.40	324.20	326.60	271.78	1,098,310
2022-05-16	331.20	331.97	325.20	330.40	274.94	445,058
2022-05-13	321.20	329.00	319.00	329.00	273.78	633,680
2022-05-12	305.80	320.80	304.40	318.20	264.79	1,704,407
2022-05-11	314.60	320.00	307.80	313.00	260.46	1,305,878
2022-05-10	310.60	314.40	305.40	308.00	256.30	1,169,101
2022-05-09	305.60	311.00	302.80	304.80	253.64	1,389,502
2022-05-06	308.10	311.60	302.40	304.80	253.64	1,492,576
2022-05-05	335.60	335.60	308.80	308.80	256.97	2,118,672
2022-05-04	340.20	341.20	328.80	332.60	276.77	616,507
2022-05-03	340.40	349.00	338.60	339.20	282.27	730,203
2022-04-29	339.40	351.80	339.40	347.60	289.26	622,663
2022-04-28	359.20	359.20	347.00	349.00	290.42	1,179,101
2022-04-27	356.80	356.80	345.00	352.00	292.92	1,110,167
2022-04-26	344.80	352.40	344.80	347.20	288.92	1,329,050
2022-04-25	351.60	355.40	345.60	350.40	291.59	978,395
2022-04-22	363.00	364.60	358.60	358.60	298.41	601,186
2022-04-21	367.20	375.60	367.20	367.60	305.90	780,460
2022-04-20	370.60	377.00	370.60	375.60	312.56	1,243,749
2022-04-19	385.00	385.00	375.20	378.40	314.89	829,722
2022-04-14	391.00	391.00	380.80	380.80	316.88	661,903
2022-04-13	380.20	382.80	379.51	381.60	317.55	855,802
2022-04-12	385.00	385.00	380.00	382.60	318.38	513,483

← NewerPage 19 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.