Domino’s Pizza Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	270.00	270.20	267.16	270.00	249.05	373,694
2025-05-15	266.80	270.00	266.20	267.60	246.84	365,997
2025-05-14	272.00	272.00	266.80	267.20	246.47	302,448
2025-05-13	273.00	275.40	270.40	270.40	249.42	321,094
2025-05-12	267.60	274.40	266.20	272.60	251.45	995,108
2025-05-09	267.60	268.20	260.80	265.80	245.18	578,241
2025-05-08	260.40	264.20	259.40	262.00	241.67	589,997
2025-05-07	267.80	270.00	259.20	260.80	240.57	854,088
2025-05-06	270.80	273.40	267.40	269.20	248.31	594,108
2025-05-02	274.00	274.00	268.20	268.40	247.58	940,858
2025-05-01	266.80	272.00	264.20	272.00	250.90	731,131
2025-04-30	270.00	270.20	265.00	269.00	248.13	810,583
2025-04-29	271.00	273.40	268.00	268.40	247.58	1,184,378
2025-04-28	272.40	275.80	268.80	270.20	249.24	432,624
2025-04-25	274.40	277.00	269.60	271.00	249.98	530,582
2025-04-24	275.00	281.80	269.00	271.80	250.71	613,851
2025-04-23	279.00	279.80	274.80	277.40	255.88	498,728
2025-04-22	274.00	279.00	272.40	274.40	253.11	453,560
2025-04-17	278.40	278.40	272.40	277.20	255.69	348,763
2025-04-16	276.60	278.20	273.60	277.40	255.88	247,753
2025-04-15	266.00	278.20	262.60	278.00	256.43	596,107
2025-04-14	271.40	276.60	268.40	274.00	252.74	545,863
2025-04-11	275.60	275.60	263.20	268.20	247.39	454,050
2025-04-10	270.00	281.40	266.40	268.00	247.21	1,294,478
2025-04-09	257.80	265.00	257.40	262.80	242.41	797,269
2025-04-08	260.40	267.40	260.20	262.40	242.04	2,665,988
2025-04-07	266.80	269.00	256.80	259.20	239.09	5,251,955
2025-04-04	270.60	274.60	267.00	270.40	249.42	1,227,388
2025-04-03	281.00	282.40	265.60	270.40	249.42	868,326
2025-04-02	280.80	284.80	278.94	284.80	255.79	526,900
2025-04-01	280.80	285.40	280.80	282.00	253.27	652,138
2025-03-31	290.20	290.20	279.20	283.60	254.71	531,469
2025-03-28	288.00	291.20	284.60	284.60	255.61	497,741
2025-03-27	284.00	291.60	284.00	290.00	260.46	806,905
2025-03-26	290.40	291.60	288.40	290.40	260.82	492,091
2025-03-25	287.80	292.80	287.80	290.00	260.46	352,916
2025-03-24	284.00	293.40	284.00	290.60	261.00	494,385
2025-03-21	293.60	293.80	286.40	290.00	260.46	2,880,504
2025-03-20	290.40	297.60	290.40	292.40	262.61	815,964
2025-03-19	293.00	297.60	293.00	294.80	264.77	353,506
2025-03-18	300.00	300.60	296.80	297.00	266.74	609,649
2025-03-17	297.00	300.20	295.00	299.60	269.08	496,473
2025-03-14	285.80	299.80	285.80	296.80	266.56	500,548
2025-03-13	291.20	293.80	286.40	292.20	262.43	393,308
2025-03-12	290.00	292.80	282.00	289.20	259.74	562,188
2025-03-11	293.00	299.60	279.00	282.40	253.63	986,645
2025-03-10	286.20	298.80	286.20	293.00	263.15	1,140,640
2025-03-07	284.60	288.60	281.00	286.60	257.40	761,057
2025-03-06	293.40	293.40	285.20	286.40	257.22	888,979
2025-03-05	288.00	297.00	284.71	289.20	259.74	670,098
2025-03-04	294.60	294.60	280.60	282.80	253.99	1,131,890
2025-03-03	292.00	294.40	287.20	293.40	263.51	518,723
2025-02-28	288.00	293.00	286.60	290.80	261.18	1,031,252
2025-02-27	292.60	293.80	287.80	290.40	260.82	424,975
2025-02-26	293.00	298.40	292.60	295.60	265.49	703,243
2025-02-25	291.60	295.60	290.00	294.80	264.77	568,734
2025-02-24	294.60	300.00	289.60	292.00	262.25	387,341
2025-02-21	290.80	299.60	289.20	297.00	266.74	466,189
2025-02-20	289.80	293.60	288.20	289.80	260.28	620,379
2025-02-19	299.00	300.80	288.80	291.20	261.53	874,261

← NewerPage 7 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.