Domino’s Pizza Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	425.20	436.02	425.20	431.60	352.78	423,005
2022-01-14	424.60	437.37	424.60	430.40	351.80	1,113,517
2022-01-13	421.80	439.34	421.80	436.80	357.03	1,319,583
2022-01-12	425.20	427.40	420.66	425.20	347.55	798,877
2022-01-11	432.60	432.60	422.00	425.40	347.71	826,053
2022-01-10	430.00	436.18	420.01	423.20	345.91	641,230
2022-01-07	432.00	432.00	423.20	430.40	351.80	886,249
2022-01-06	437.20	445.60	427.20	432.40	353.43	627,180
2022-01-05	460.00	467.00	437.20	446.00	364.55	1,462,881
2022-01-04	468.00	473.60	457.60	460.00	375.99	1,128,643
2021-12-31	456.00	467.28	456.00	458.80	375.01	336,672
2021-12-30	456.00	465.40	456.00	465.20	380.24	388,153
2021-12-29	460.00	463.40	457.24	462.60	378.12	592,406
2021-12-24	464.40	464.40	452.88	456.40	373.05	234,107
2021-12-23	465.00	465.00	452.06	454.00	371.09	595,535
2021-12-22	451.60	464.88	449.25	454.20	371.25	862,022
2021-12-21	441.20	453.60	433.09	452.00	369.46	1,448,348
2021-12-20	421.00	441.80	418.20	435.60	356.05	2,086,454
2021-12-17	422.00	437.60	418.17	430.00	351.47	3,493,063
2021-12-16	375.60	451.80	375.40	422.60	345.42	5,180,517
2021-12-15	350.00	352.60	343.80	346.00	282.81	793,123
2021-12-14	359.60	359.60	350.60	351.00	286.90	730,347
2021-12-13	361.20	365.60	350.20	351.20	287.06	2,649,706
2021-12-10	364.60	364.60	359.40	359.40	293.77	652,709
2021-12-09	379.20	379.20	360.40	360.40	294.58	302,212
2021-12-08	371.00	373.20	362.40	370.00	302.43	1,285,198
2021-12-07	362.20	372.00	361.60	361.60	295.56	455,787
2021-12-06	368.60	370.00	365.20	368.60	301.29	438,743
2021-12-03	361.80	368.80	360.20	365.00	298.34	700,867
2021-12-02	363.00	364.20	358.60	361.20	295.24	881,686
2021-12-01	361.40	367.20	354.60	364.40	297.85	687,272
2021-11-30	357.00	363.60	356.00	359.00	293.44	1,200,697
2021-11-29	369.20	370.80	360.00	362.80	296.55	750,266
2021-11-26	358.60	370.60	355.80	364.20	297.69	1,064,915
2021-11-25	362.20	367.80	359.20	365.20	298.51	438,182
2021-11-24	355.80	366.00	355.80	364.40	297.85	612,816
2021-11-23	371.40	372.93	362.20	362.20	296.05	628,727
2021-11-22	385.80	385.80	373.00	374.80	306.35	356,355
2021-11-19	373.60	380.40	371.20	377.60	308.64	690,188
2021-11-18	371.20	377.00	369.60	373.00	304.88	910,679
2021-11-17	370.80	379.20	370.80	375.20	306.68	654,234
2021-11-16	367.60	380.60	366.00	375.40	306.84	1,086,168
2021-11-15	379.60	386.20	351.60	366.00	299.16	2,266,716
2021-11-12	379.20	385.80	378.40	381.60	311.91	614,510
2021-11-11	382.40	384.60	376.78	380.80	311.26	421,688
2021-11-10	391.00	391.20	382.60	382.60	312.73	555,971
2021-11-09	385.20	396.56	385.20	390.20	318.94	627,096
2021-11-08	395.00	395.00	391.60	391.60	320.09	464,826
2021-11-05	395.20	398.16	390.00	393.00	321.23	692,886
2021-11-04	390.60	398.60	389.20	395.20	323.03	1,871,175
2021-11-03	396.20	396.20	385.27	389.20	318.12	1,003,985
2021-11-02	378.80	391.60	378.80	386.60	316.00	1,018,725
2021-11-01	377.80	391.91	377.80	387.20	316.49	694,539
2021-10-29	398.20	398.20	381.20	387.00	316.33	711,096
2021-10-28	387.40	393.80	386.20	387.00	316.33	1,149,491
2021-10-27	378.40	388.80	378.40	386.20	315.67	643,120
2021-10-26	382.00	389.00	378.60	382.80	312.89	849,281
2021-10-25	375.80	383.20	375.80	379.60	310.28	1,183,754
2021-10-22	371.80	376.80	368.80	375.40	306.84	729,968
2021-10-21	366.40	376.40	366.40	371.60	303.74	624,952

← NewerPage 21 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.