Domino’s Pizza Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	299.00	300.80	288.80	291.20	261.53	874,261
2025-02-18	301.00	302.80	297.52	299.40	268.90	479,940
2025-02-17	291.00	302.00	291.00	302.00	271.23	463,661
2025-02-14	299.40	299.40	294.80	298.80	268.36	462,401
2025-02-13	291.60	296.00	289.20	295.40	265.31	325,026
2025-02-12	287.00	296.00	287.00	290.00	260.46	479,694
2025-02-11	287.80	293.50	287.80	292.40	262.61	373,547
2025-02-10	297.00	297.00	288.80	291.80	262.07	611,153
2025-02-07	292.20	294.20	288.40	289.00	259.56	612,086
2025-02-06	292.80	295.00	288.40	292.40	262.61	635,440
2025-02-05	299.40	299.40	288.20	290.20	260.64	851,237
2025-02-04	293.40	294.60	290.40	290.60	261.00	556,911
2025-02-03	297.20	299.40	290.00	293.80	263.87	582,561
2025-01-31	301.20	303.20	299.00	300.40	269.80	852,902
2025-01-30	295.00	302.80	294.80	302.80	271.95	871,367
2025-01-29	296.00	298.00	293.20	296.00	265.85	337,564
2025-01-28	288.40	297.60	287.40	295.40	265.31	488,366
2025-01-27	289.00	291.20	284.60	289.00	259.56	436,803
2025-01-24	293.80	294.40	286.20	289.80	260.28	364,150
2025-01-23	293.00	297.60	287.93	289.20	259.74	468,436
2025-01-22	292.60	293.80	289.80	293.00	263.15	674,790
2025-01-21	294.60	297.41	291.00	292.00	262.25	606,927
2025-01-20	291.00	296.60	289.00	294.60	264.59	3,367,199
2025-01-17	290.40	293.80	288.40	292.00	262.25	622,758
2025-01-16	288.20	293.00	286.60	292.80	262.97	804,734
2025-01-15	277.20	289.60	275.20	287.80	258.48	775,195
2025-01-14	274.80	277.77	273.20	275.20	247.16	757,436
2025-01-13	275.00	276.60	270.40	273.00	245.19	739,862
2025-01-10	285.60	286.40	275.60	275.60	247.52	522,701
2025-01-09	283.40	286.60	278.60	284.40	255.43	1,338,648
2025-01-08	295.00	301.00	285.00	285.00	255.97	1,022,910
2025-01-07	309.40	313.00	295.00	295.00	264.95	1,106,993
2025-01-06	310.00	314.20	308.00	309.60	278.06	545,016
2025-01-03	308.60	311.20	307.60	310.00	278.42	334,578
2025-01-02	315.20	318.80	308.60	308.60	277.16	393,968
2024-12-31	304.80	315.80	304.80	315.00	282.91	121,396
2024-12-30	308.00	312.40	306.00	311.40	279.68	462,357
2024-12-27	314.20	315.20	307.60	307.60	276.26	268,653
2024-12-24	310.00	315.40	310.00	315.40	283.27	195,086
2024-12-23	302.40	310.80	302.40	309.40	277.88	375,495
2024-12-20	306.40	311.60	302.80	308.80	277.34	1,516,151
2024-12-19	310.00	310.00	304.79	307.60	276.26	932,927
2024-12-18	307.60	311.20	306.80	309.80	278.24	1,852,919
2024-12-17	305.00	310.20	305.00	307.40	276.08	849,539
2024-12-16	307.80	310.80	306.00	306.20	275.01	583,553
2024-12-13	302.40	312.20	302.40	308.20	276.80	1,611,882
2024-12-12	322.20	322.80	303.20	304.00	273.03	901,656
2024-12-11	330.00	335.40	317.80	323.00	290.09	4,368,251
2024-12-10	337.00	341.60	334.60	334.60	300.51	1,005,781
2024-12-09	340.20	356.00	337.60	340.00	305.36	6,237,176
2024-12-06	343.00	353.20	341.60	352.00	316.14	407,180
2024-12-05	348.80	348.80	338.06	342.40	307.52	547,232
2024-12-04	343.40	344.60	338.00	342.00	307.16	654,110
2024-12-03	340.00	348.20	340.00	342.20	307.34	309,230
2024-12-02	342.40	344.60	338.60	344.60	309.49	484,137
2024-11-29	339.60	344.00	338.88	340.40	305.72	370,442
2024-11-28	347.80	347.80	340.00	341.60	306.80	272,632
2024-11-27	334.40	342.80	334.40	340.80	306.08	449,237
2024-11-26	339.60	345.00	336.03	339.20	304.64	569,673
2024-11-25	340.20	342.80	337.40	339.40	304.82	886,565

← NewerPage 8 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.