Domino’s Pizza Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	185.80	188.20	182.00	187.00	175.59	2,438,325
2025-11-04	191.00	195.40	187.00	187.00	175.59	2,697,750
2025-11-03	194.40	197.50	190.70	193.40	181.60	1,260,305
2025-10-31	196.70	199.70	194.70	194.70	182.82	2,523,263
2025-10-30	199.60	201.20	197.70	197.80	185.73	1,396,120
2025-10-29	199.80	200.80	197.80	200.60	188.36	1,327,801
2025-10-28	195.20	199.70	195.00	199.60	187.42	820,839
2025-10-27	197.00	198.40	194.00	196.10	184.14	1,785,551
2025-10-24	201.00	201.80	194.30	196.90	184.89	1,309,883
2025-10-23	201.60	201.80	199.00	200.20	187.99	873,436
2025-10-22	195.70	201.60	194.66	201.60	189.30	1,808,589
2025-10-21	192.80	195.70	192.70	195.60	183.67	1,260,417
2025-10-20	190.50	193.20	188.50	192.40	180.66	1,049,390
2025-10-17	185.00	190.00	183.80	190.00	178.41	1,970,451
2025-10-16	188.50	188.75	185.00	186.70	175.31	2,477,602
2025-10-15	189.00	189.80	187.20	187.80	176.34	2,446,407
2025-10-14	188.70	188.90	186.10	187.50	176.06	2,842,047
2025-10-13	188.50	190.00	187.50	188.50	177.00	2,618,788
2025-10-10	194.20	194.20	187.00	187.70	176.25	5,676,561
2025-10-09	193.50	194.90	190.40	191.10	179.44	2,823,631
2025-10-08	195.60	196.80	193.20	193.50	181.69	3,543,580
2025-10-07	198.30	198.60	195.20	195.90	183.95	869,100
2025-10-06	197.00	198.60	194.00	197.10	185.07	1,336,537
2025-10-03	197.00	199.90	194.70	197.00	184.98	1,185,013
2025-10-02	198.40	199.70	195.90	197.00	184.98	1,506,367
2025-10-01	198.60	199.44	197.20	197.70	185.64	1,615,384
2025-09-30	198.60	200.00	197.30	199.10	186.95	1,832,187
2025-09-29	199.70	200.60	198.30	199.70	187.52	1,240,601
2025-09-26	195.30	199.25	195.30	198.20	186.11	858,188
2025-09-25	196.50	198.60	195.10	195.30	183.38	1,196,434
2025-09-24	197.80	198.80	196.20	198.20	186.11	969,234
2025-09-23	195.00	198.70	194.40	197.50	185.45	1,024,411
2025-09-22	196.20	197.90	194.20	194.20	182.35	1,536,799
2025-09-19	199.00	200.60	196.30	196.30	184.32	2,316,897
2025-09-18	200.60	202.20	197.40	200.00	187.80	2,128,059
2025-09-17	199.00	203.00	198.30	202.00	189.68	892,865
2025-09-16	197.60	202.20	196.10	197.80	185.73	2,489,109
2025-09-15	205.60	206.20	203.80	203.80	191.37	1,596,212
2025-09-12	207.20	207.80	204.80	205.20	192.68	992,524
2025-09-11	205.20	206.82	204.60	206.80	194.18	1,199,286
2025-09-10	207.60	208.98	205.00	205.00	192.49	2,558,184
2025-09-09	206.60	208.80	205.40	207.00	194.37	2,068,575
2025-09-08	209.60	210.80	206.40	206.80	194.18	1,406,062
2025-09-05	207.60	210.00	206.40	210.00	197.19	1,320,591
2025-09-04	207.40	211.60	206.60	207.40	194.75	906,767
2025-09-03	199.00	209.00	198.50	207.20	194.56	2,793,329
2025-09-02	211.60	214.00	205.40	205.40	192.87	3,294,667
2025-09-01	200.00	213.00	200.00	212.40	199.44	2,902,071
2025-08-29	201.60	201.60	195.30	195.30	183.38	1,352,689
2025-08-28	202.40	205.20	200.60	200.60	188.36	1,374,725
2025-08-27	203.40	205.60	202.80	203.40	190.99	531,448
2025-08-26	208.00	209.00	203.60	203.60	191.18	1,488,313
2025-08-22	208.20	208.80	206.20	207.60	194.93	747,963
2025-08-21	206.00	208.80	204.80	207.40	194.75	1,115,998
2025-08-20	205.40	206.80	203.80	206.60	193.99	1,255,577
2025-08-19	197.30	206.00	197.30	206.00	193.43	3,421,993
2025-08-18	197.60	200.20	197.30	198.90	186.76	1,927,645
2025-08-15	204.60	204.60	198.61	199.00	186.86	2,209,777
2025-08-14	204.00	205.00	199.80	201.20	188.92	1,844,337
2025-08-13	206.00	207.60	204.00	204.00	188.17	2,765,966

← NewerPage 5 of 22 · 1,265 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.