Domino’s Pizza Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	189.20	194.80	187.40	188.70	185.21	4,630,751
2026-07-22	192.40	194.60	189.30	194.10	190.51	1,003,926
2026-07-21	195.20	195.20	191.00	193.70	190.12	483,540
2026-07-20	190.50	195.50	190.20	193.00	189.43	672,971
2026-07-17	191.00	193.10	187.40	191.80	188.26	844,618
2026-07-16	193.50	193.50	186.00	191.00	187.47	2,159,691
2026-07-15	189.90	192.20	188.70	190.00	186.49	658,447
2026-07-14	193.00	193.10	189.80	191.20	187.67	1,416,094
2026-07-13	188.00	194.40	187.60	193.20	189.63	701,050
2026-07-10	189.00	189.00	186.10	189.00	185.51	864,507
2026-07-09	185.90	188.80	185.30	187.20	183.74	737,387
2026-07-08	186.20	186.50	184.10	186.00	182.56	1,021,480
2026-07-07	187.90	190.70	185.80	186.60	183.15	657,984
2026-07-06	190.70	192.30	186.60	187.40	183.94	467,544
2026-07-03	187.90	188.10	184.90	187.40	183.94	261,217
2026-07-02	182.60	188.00	182.60	186.10	182.66	426,826
2026-07-01	180.00	184.60	178.15	183.20	179.81	515,691
2026-06-30	180.20	183.50	180.10	181.10	177.75	666,336
2026-06-29	184.00	185.60	182.30	182.30	178.93	308,870
2026-06-26	181.10	184.62	180.50	184.00	180.60	619,584
2026-06-25	186.50	187.97	181.40	182.90	179.52	1,077,586
2026-06-24	186.90	191.57	185.23	190.40	186.88	489,513
2026-06-23	184.00	185.80	182.10	185.10	181.68	460,636
2026-06-22	187.30	187.90	183.50	184.50	181.09	360,208
2026-06-19	190.10	190.10	186.75	186.80	183.35	2,824,630
2026-06-18	194.00	194.00	185.60	189.40	185.90	465,436
2026-06-17	187.90	190.80	186.10	188.30	184.82	424,444
2026-06-16	189.20	193.60	186.30	188.00	184.53	750,095
2026-06-15	196.90	198.80	189.60	190.20	186.68	695,089
2026-06-12	194.70	196.90	191.10	193.40	189.83	967,237
2026-06-11	193.00	194.73	190.90	192.10	188.55	399,435
2026-06-10	192.40	193.70	189.06	193.70	190.12	639,410
2026-06-09	190.00	192.30	187.40	189.90	186.39	504,829
2026-06-08	189.70	190.50	186.90	188.90	185.41	510,294
2026-06-05	188.50	192.40	188.00	189.70	186.19	772,526
2026-06-04	185.30	190.80	183.30	188.00	184.53	751,349
2026-06-03	189.00	189.00	184.40	185.50	182.07	1,110,826
2026-06-02	187.00	189.22	185.10	186.90	183.45	1,143,747
2026-06-01	186.60	188.30	184.80	186.00	182.56	1,406,137
2026-05-29	189.10	190.70	186.20	186.20	182.76	1,612,886
2026-05-28	190.30	192.00	187.60	188.00	184.53	694,153
2026-05-27	190.50	192.90	189.60	190.70	187.18	941,271
2026-05-26	192.20	194.20	188.20	190.00	186.49	974,433
2026-05-22	191.50	191.50	189.10	189.50	186.00	441,063
2026-05-21	192.00	192.00	188.40	188.90	185.41	508,908
2026-05-20	187.40	191.30	185.20	191.10	187.57	767,441
2026-05-19	190.50	192.00	186.70	187.40	183.94	613,062
2026-05-18	188.90	192.10	186.70	188.90	185.41	639,608
2026-05-15	188.90	190.30	185.90	189.70	186.19	698,528
2026-05-14	189.80	191.40	189.30	190.00	186.49	697,089
2026-05-13	188.00	189.50	186.30	189.40	185.90	627,175
2026-05-12	190.00	190.50	186.50	187.00	183.54	1,012,724
2026-05-11	190.40	190.80	186.72	190.70	187.18	1,124,547
2026-05-08	194.50	194.50	190.30	190.50	186.98	860,732
2026-05-07	194.90	197.00	191.30	193.00	189.43	3,097,970
2026-05-06	190.70	198.70	190.20	192.40	188.84	1,101,493
2026-05-05	195.00	196.20	188.40	190.10	186.59	1,021,688
2026-05-01	194.90	196.50	191.30	195.00	191.40	562,855
2026-04-30	189.70	194.70	189.10	193.90	190.32	834,673
2026-04-29	194.80	197.50	190.60	191.90	188.35	1,043,593

← NewerPage 2 of 5 · 252 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.