Domino’s Pizza Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	197.40	199.40	196.30	196.60	192.97	999,886
2026-04-27	201.60	201.60	196.80	198.70	195.03	2,132,493
2026-04-24	202.20	202.40	195.80	198.00	194.34	1,420,863
2026-04-23	190.00	203.00	189.09	202.00	198.27	2,064,855
2026-04-22	186.00	187.00	183.40	183.40	180.01	794,989
2026-04-21	186.20	187.80	185.00	186.40	182.96	1,187,125
2026-04-20	189.90	189.90	185.10	185.10	181.68	816,009
2026-04-17	187.00	191.50	185.20	191.30	187.76	1,551,565
2026-04-16	186.20	187.40	183.10	185.20	181.78	970,536
2026-04-15	186.20	188.88	183.90	185.00	181.58	1,107,043
2026-04-14	177.00	185.90	176.60	185.80	182.37	1,015,937
2026-04-13	178.80	179.00	175.50	176.70	173.43	857,128
2026-04-10	179.40	181.70	178.80	180.10	176.77	876,559
2026-04-09	181.30	181.30	176.30	179.40	176.08	840,150
2026-04-08	179.80	185.20	176.70	180.30	176.97	1,196,220
2026-04-07	174.40	176.90	172.30	173.40	170.20	1,322,766
2026-04-02	173.40	174.40	168.30	173.10	169.90	1,190,772
2026-04-01	172.20	178.40	172.20	177.70	166.86	1,651,378
2026-03-31	171.80	175.50	171.62	172.20	161.69	1,247,648
2026-03-30	170.00	171.30	166.88	170.10	159.72	1,401,793
2026-03-27	176.80	177.50	170.40	170.80	160.38	974,722
2026-03-26	172.50	176.20	171.90	176.00	165.26	1,025,311
2026-03-25	174.90	177.10	171.80	173.00	162.44	961,231
2026-03-24	176.60	176.60	172.40	172.70	162.16	2,090,579
2026-03-23	172.50	177.35	167.80	175.00	164.32	2,155,299
2026-03-20	175.50	175.90	172.70	172.80	162.26	28,952,051
2026-03-19	175.20	177.10	172.70	173.60	163.01	2,056,251
2026-03-18	178.30	179.50	176.30	178.00	167.14	2,204,739
2026-03-17	183.90	185.20	176.00	177.60	166.76	2,439,829
2026-03-16	183.60	186.80	182.90	183.90	172.68	1,158,046
2026-03-13	184.90	186.00	180.10	182.30	171.18	851,250
2026-03-12	192.10	194.10	185.00	185.00	173.71	1,555,226
2026-03-11	183.00	194.00	183.00	192.00	180.29	2,142,423
2026-03-10	192.00	196.70	185.10	186.80	175.40	2,987,888
2026-03-09	183.00	193.80	180.60	186.40	175.03	1,539,718
2026-03-06	184.60	189.60	181.30	183.60	172.40	880,655
2026-03-05	182.80	186.10	170.00	185.00	173.71	2,193,095
2026-03-04	190.80	193.90	189.00	191.10	179.44	872,643
2026-03-03	196.60	196.60	189.90	189.90	178.31	903,139
2026-03-02	199.10	201.20	195.40	197.40	185.36	541,028
2026-02-27	205.60	205.80	198.40	200.80	188.55	1,137,383
2026-02-26	203.40	205.80	201.20	204.00	191.55	1,218,895
2026-02-25	208.60	208.80	200.60	202.00	189.68	1,194,628
2026-02-24	206.80	211.00	205.20	206.00	193.43	2,878,438
2026-02-23	205.00	208.00	202.00	205.20	192.68	2,119,548
2026-02-20	202.60	205.00	198.90	202.20	189.86	580,727
2026-02-19	201.00	205.00	201.00	201.40	189.11	863,829
2026-02-18	203.00	203.00	196.60	200.80	188.55	892,997
2026-02-17	203.00	203.00	199.20	201.60	189.30	2,376,243
2026-02-16	203.00	203.80	199.10	199.90	187.70	1,335,582
2026-02-13	199.00	202.80	197.90	202.00	189.68	1,856,004
2026-02-12	196.70	199.60	193.40	198.40	186.30	673,631
2026-02-11	197.50	198.90	194.00	195.80	183.85	766,434
2026-02-10	194.60	197.50	192.50	197.10	185.07	929,967
2026-02-09	192.00	195.00	188.20	194.00	182.16	3,016,058
2026-02-06	186.80	191.90	185.50	191.00	179.35	1,415,275
2026-02-05	189.30	189.70	185.20	186.70	175.31	1,012,107
2026-02-04	179.90	191.40	179.90	189.80	178.22	1,455,270
2026-02-03	184.40	184.40	180.00	180.60	169.58	757,342
2026-02-02	183.00	183.80	181.00	183.40	172.21	776,633

← NewerPage 3 of 22 · 1,264 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.