Domino’s Pizza Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	183.10	184.20	182.10	182.10	170.99	1,068,845
2026-01-29	186.30	187.90	182.10	183.30	172.12	1,091,022
2026-01-28	185.40	187.40	184.10	187.20	175.78	812,060
2026-01-27	187.30	188.30	184.10	185.20	173.90	1,020,324
2026-01-26	186.00	189.10	184.50	186.90	175.50	969,330
2026-01-23	185.30	187.56	184.30	184.50	173.24	804,383
2026-01-22	184.00	187.25	183.40	186.90	175.50	1,310,538
2026-01-21	180.60	183.30	178.70	183.00	171.83	759,257
2026-01-20	183.50	183.50	180.40	180.50	169.49	852,455
2026-01-19	181.00	184.20	179.30	183.30	172.12	896,816
2026-01-16	181.40	182.40	178.90	181.90	170.80	924,261
2026-01-15	184.10	184.10	180.80	181.40	170.33	863,167
2026-01-14	181.40	183.20	178.50	182.30	171.18	762,877
2026-01-13	179.60	182.00	178.80	181.30	170.24	629,680
2026-01-12	181.40	181.40	177.78	179.00	168.08	982,288
2026-01-09	179.70	182.10	177.70	179.60	168.64	782,612
2026-01-08	180.00	180.80	175.00	179.80	168.83	667,666
2026-01-07	173.60	178.70	172.00	178.70	167.80	1,148,914
2026-01-06	173.10	174.70	171.52	174.10	163.48	1,053,950
2026-01-05	174.00	175.40	171.10	172.40	161.88	1,262,898
2026-01-02	174.00	174.10	172.50	173.10	162.54	1,142,272
2025-12-31	173.20	173.80	172.20	173.40	162.82	459,608
2025-12-30	173.00	173.20	171.10	172.90	162.35	2,313,667
2025-12-29	172.90	173.00	170.60	171.70	161.22	495,344
2025-12-24	171.50	172.20	170.50	171.80	161.32	291,446
2025-12-23	171.70	172.40	170.80	171.50	161.04	381,718
2025-12-22	170.20	172.90	170.20	171.60	161.13	741,911
2025-12-19	173.20	175.10	170.50	171.90	161.41	2,721,251
2025-12-18	172.80	174.70	172.10	173.70	163.10	732,399
2025-12-17	174.00	174.40	171.70	173.00	162.44	743,242
2025-12-16	172.30	175.20	171.70	174.10	163.48	804,519
2025-12-15	170.10	173.50	170.10	172.30	161.79	607,652
2025-12-12	167.00	170.88	167.00	170.10	159.72	981,577
2025-12-11	168.00	169.60	166.48	168.20	157.94	2,082,119
2025-12-10	167.20	168.70	166.20	167.90	157.66	988,930
2025-12-09	168.00	169.70	167.00	167.20	157.00	2,323,025
2025-12-08	176.00	176.50	167.42	168.70	158.41	1,459,148
2025-12-05	175.20	177.45	173.70	174.20	163.57	1,115,580
2025-12-04	170.10	176.80	170.10	175.00	164.32	3,498,171
2025-12-03	173.70	174.70	170.20	172.10	161.60	1,046,780
2025-12-02	174.20	177.10	173.10	173.40	162.82	1,065,604
2025-12-01	174.50	175.70	172.70	175.70	164.98	1,158,449
2025-11-28	174.00	176.80	172.40	174.70	164.04	986,380
2025-11-27	172.00	176.70	171.00	176.10	165.36	3,564,210
2025-11-26	169.00	171.00	166.40	171.00	160.57	9,003,179
2025-11-25	169.80	172.00	164.03	168.70	158.41	10,530,150
2025-11-24	173.80	174.70	169.80	171.00	160.57	1,201,610
2025-11-21	170.00	173.10	169.30	172.70	162.16	1,642,931
2025-11-20	170.90	172.90	170.00	170.50	160.10	996,855
2025-11-19	172.20	174.60	170.50	170.90	160.47	1,043,189
2025-11-18	171.80	173.90	170.60	172.10	161.60	1,144,791
2025-11-17	175.40	176.70	171.80	172.80	162.26	1,020,244
2025-11-14	176.20	178.08	174.60	176.00	165.26	1,620,713
2025-11-13	179.20	182.10	177.00	177.40	166.58	1,093,500
2025-11-12	182.10	182.20	178.60	178.60	167.70	2,276,934
2025-11-11	182.10	183.50	180.36	181.40	170.33	741,500
2025-11-10	184.00	184.00	180.10	180.50	169.49	708,500
2025-11-07	183.00	184.10	178.50	181.10	170.05	1,261,289
2025-11-06	185.20	186.90	182.00	182.80	171.65	1,409,768
2025-11-05	185.80	188.20	182.00	187.00	175.59	2,438,325

← NewerPage 4 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.