Domino’s Pizza Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	385.00	386.80	382.20	384.60	320.05	1,722,825
2022-04-08	382.20	386.80	382.20	384.20	319.71	1,743,066
2022-04-07	388.00	391.40	376.40	383.00	318.71	796,522
2022-04-06	379.00	388.40	379.00	383.00	313.06	920,363
2022-04-05	385.20	385.20	377.00	383.00	313.06	410,050
2022-04-04	375.80	383.20	375.40	379.80	310.44	500,705
2022-04-01	383.60	383.60	375.60	376.00	307.33	1,076,719
2022-03-31	383.40	384.00	378.00	378.60	309.46	616,248
2022-03-30	384.80	387.40	376.60	377.20	308.32	1,217,182
2022-03-29	380.00	386.20	380.00	384.00	313.87	833,976
2022-03-28	387.40	387.40	379.88	382.80	312.89	369,417
2022-03-25	367.20	384.20	367.20	377.60	308.64	833,712
2022-03-24	368.40	377.40	368.40	375.80	307.17	623,631
2022-03-23	381.00	382.60	375.40	379.00	309.79	584,743
2022-03-22	379.60	381.60	375.20	380.80	311.26	567,532
2022-03-21	384.40	384.80	376.80	379.60	310.28	751,194
2022-03-18	377.80	384.20	373.00	383.40	313.38	1,423,540
2022-03-17	370.20	376.60	366.22	376.60	307.82	734,105
2022-03-16	351.40	371.80	351.40	368.60	301.29	1,313,318
2022-03-15	356.20	364.40	354.60	363.60	297.20	2,826,656
2022-03-14	368.20	369.81	350.00	355.40	290.50	1,141,054
2022-03-11	361.40	379.40	361.40	365.00	298.34	1,065,834
2022-03-10	380.80	381.60	369.00	371.20	303.41	929,054
2022-03-09	359.40	377.00	359.40	372.40	304.39	1,309,531
2022-03-08	350.80	378.40	326.00	368.00	300.80	2,618,667
2022-03-07	350.20	354.42	333.20	349.00	285.27	1,681,867
2022-03-04	362.40	362.40	346.00	350.80	286.74	989,462
2022-03-03	360.60	363.20	353.20	354.40	289.68	762,697
2022-03-02	360.20	362.00	354.20	360.60	294.75	829,941
2022-03-01	369.00	369.00	355.40	361.60	295.56	620,122
2022-02-28	364.00	365.20	357.80	365.00	298.34	833,226
2022-02-25	356.60	363.60	354.80	363.60	297.20	998,206
2022-02-24	354.60	361.20	348.60	356.60	291.48	689,710
2022-02-23	371.80	371.80	360.80	363.60	297.20	791,158
2022-02-22	365.00	366.00	358.68	362.60	296.38	1,008,718
2022-02-21	372.00	372.00	360.40	366.60	299.65	617,678
2022-02-18	366.80	375.60	366.80	369.40	301.94	597,847
2022-02-17	382.60	384.88	370.20	373.60	305.37	422,439
2022-02-16	375.00	382.20	372.40	377.80	308.81	562,313
2022-02-15	375.20	385.40	375.20	380.60	311.09	288,184
2022-02-14	387.60	394.20	379.60	384.20	314.04	442,985
2022-02-11	402.80	402.80	388.40	396.80	324.34	856,706
2022-02-10	391.00	394.40	389.00	394.40	322.37	501,771
2022-02-09	385.00	394.20	385.00	392.00	320.41	500,651
2022-02-08	387.40	387.80	381.80	387.80	316.98	408,432
2022-02-07	392.60	392.60	383.00	386.60	316.00	283,624
2022-02-04	406.00	406.00	385.60	386.80	316.16	403,462
2022-02-03	394.60	401.40	391.00	395.60	323.36	558,386
2022-02-02	391.60	395.80	389.00	392.60	320.90	602,592
2022-02-01	384.60	392.00	384.60	389.60	318.45	685,566
2022-01-31	393.40	393.40	383.20	386.60	316.00	644,281
2022-01-28	389.80	391.40	385.60	386.60	316.00	1,397,205
2022-01-27	396.80	396.80	381.22	391.80	320.25	1,763,059
2022-01-26	399.80	399.92	388.00	389.00	317.96	1,141,500
2022-01-25	413.00	413.00	394.00	395.00	322.86	997,138
2022-01-24	428.60	428.60	399.20	402.00	328.59	681,848
2022-01-21	417.40	420.20	415.60	417.00	340.85	506,157
2022-01-20	424.00	426.20	420.00	422.00	344.93	690,710
2022-01-19	429.60	429.60	416.00	419.80	343.14	576,035
2022-01-18	423.40	430.20	417.20	418.40	341.99	631,276

← NewerPage 20 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.