Domino’s Pizza Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	205.40	210.00	205.40	207.00	190.94	2,339,913
2025-08-08	206.80	209.20	204.60	205.80	189.83	2,331,781
2025-08-07	202.60	212.00	202.00	206.60	190.57	3,126,908
2025-08-06	205.00	208.40	202.40	203.20	187.44	3,404,015
2025-08-05	223.20	223.40	196.20	202.80	187.07	9,474,292
2025-08-04	245.20	249.20	244.60	246.00	226.91	475,215
2025-08-01	238.80	245.40	238.00	245.20	226.18	1,735,671
2025-07-31	240.60	243.40	239.40	240.20	221.56	1,020,239
2025-07-30	243.00	244.80	239.99	240.80	222.12	564,442
2025-07-29	249.00	250.20	244.40	244.40	225.44	803,702
2025-07-28	248.80	252.20	247.80	250.40	230.97	1,541,183
2025-07-25	246.00	248.80	244.40	248.00	228.76	806,387
2025-07-24	247.20	250.80	246.50	248.00	228.76	730,198
2025-07-23	243.40	249.20	243.40	247.20	228.02	772,121
2025-07-22	247.00	248.80	244.00	244.00	225.07	881,488
2025-07-21	244.00	248.00	244.00	247.00	227.84	386,108
2025-07-18	248.60	248.60	244.00	244.20	225.25	797,323
2025-07-17	245.60	248.16	245.40	246.80	227.65	371,987
2025-07-16	245.00	248.20	244.60	244.80	225.81	528,776
2025-07-15	246.00	250.00	246.00	246.60	227.47	877,344
2025-07-14	248.00	250.00	247.00	247.00	227.84	531,801
2025-07-11	255.00	255.00	247.60	248.40	229.13	596,409
2025-07-10	251.60	254.60	251.60	253.40	233.74	365,302
2025-07-09	256.00	256.00	249.60	251.60	232.08	748,721
2025-07-08	255.00	255.40	249.80	253.00	233.37	706,108
2025-07-07	257.00	257.00	253.60	255.60	235.77	637,397
2025-07-04	257.00	259.40	254.59	256.20	236.32	1,108,799
2025-07-03	255.40	263.02	254.40	258.80	238.72	841,307
2025-07-02	258.00	259.00	252.80	255.00	235.22	1,308,179
2025-07-01	256.00	260.60	256.00	258.00	237.98	981,416
2025-06-30	264.80	264.80	255.40	257.40	237.43	990,734
2025-06-27	257.20	262.00	255.60	259.80	239.64	497,329
2025-06-26	254.00	256.40	254.00	254.80	235.03	297,931
2025-06-25	257.40	259.00	253.60	254.20	234.48	292,006
2025-06-24	259.40	264.40	258.00	258.00	237.98	615,878
2025-06-23	254.80	259.40	254.20	258.80	238.72	246,109
2025-06-20	255.00	257.80	251.20	256.40	236.51	3,674,849
2025-06-19	253.20	253.80	250.00	253.20	233.56	602,887
2025-06-18	254.00	257.00	252.20	254.80	235.03	936,126
2025-06-17	260.00	260.00	253.60	254.80	235.03	1,232,751
2025-06-16	254.80	258.00	252.66	257.40	237.43	439,445
2025-06-13	258.00	258.60	251.00	253.80	234.11	1,277,924
2025-06-12	260.00	262.40	257.00	257.80	237.80	427,028
2025-06-11	259.40	261.40	258.60	260.80	240.57	557,443
2025-06-10	261.20	261.20	255.40	259.60	239.46	416,586
2025-06-09	259.20	260.40	256.80	257.60	237.61	278,964
2025-06-06	262.40	262.40	255.60	258.60	238.54	206,118
2025-06-05	257.60	259.88	254.20	257.40	237.43	329,227
2025-06-04	260.00	261.40	257.00	258.60	238.54	682,651
2025-06-03	260.20	260.80	252.40	257.80	237.80	843,639
2025-06-02	257.00	260.60	255.60	256.60	236.69	382,189
2025-05-30	261.40	263.20	260.40	260.80	240.57	1,353,339
2025-05-29	266.40	266.40	255.00	261.60	241.30	504,701
2025-05-28	265.20	266.40	259.77	262.80	242.41	939,029
2025-05-27	264.60	269.20	264.20	265.80	245.18	578,174
2025-05-23	262.00	269.40	262.00	265.20	244.63	527,599
2025-05-22	264.00	268.00	262.60	264.60	244.07	568,889
2025-05-21	270.00	270.00	266.00	268.00	247.21	469,909
2025-05-20	264.00	271.60	264.00	271.60	250.53	629,389
2025-05-19	270.00	271.20	263.80	267.40	246.65	565,899

← NewerPage 6 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.