Domino’s Pizza Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 341.00 | 343.40 | 339.20 | 340.20 | 305.54 | 469,340 |
| 2024-11-21 | 330.80 | 340.80 | 328.80 | 339.20 | 304.64 | 688,097 |
| 2024-11-20 | 338.60 | 339.00 | 330.00 | 330.00 | 296.38 | 685,801 |
| 2024-11-19 | 333.40 | 339.20 | 332.80 | 335.80 | 301.59 | 427,138 |
| 2024-11-18 | 341.20 | 342.60 | 334.40 | 337.20 | 302.85 | 1,009,860 |
| 2024-11-15 | 333.00 | 341.80 | 333.00 | 340.60 | 305.90 | 775,328 |
| 2024-11-14 | 337.20 | 341.20 | 334.00 | 338.60 | 304.11 | 461,242 |
| 2024-11-13 | 331.60 | 340.60 | 331.60 | 336.60 | 302.31 | 989,091 |
| 2024-11-12 | 339.20 | 343.00 | 337.00 | 337.60 | 303.21 | 1,019,047 |
| 2024-11-11 | 330.00 | 342.60 | 327.00 | 341.00 | 306.26 | 874,203 |
| 2024-11-08 | 335.00 | 337.40 | 330.70 | 330.80 | 297.10 | 1,267,530 |
| 2024-11-07 | 324.00 | 336.00 | 324.00 | 336.00 | 301.77 | 974,127 |
| 2024-11-06 | 325.00 | 337.03 | 319.80 | 328.80 | 295.30 | 1,499,025 |
| 2024-11-05 | 315.20 | 322.20 | 315.00 | 321.00 | 288.30 | 814,114 |
| 2024-11-04 | 315.00 | 318.80 | 313.85 | 316.80 | 284.53 | 555,645 |
| 2024-11-01 | 304.40 | 315.60 | 301.80 | 314.40 | 282.37 | 1,265,900 |
| 2024-10-31 | 312.00 | 313.00 | 297.00 | 301.20 | 270.52 | 1,147,760 |
| 2024-10-30 | 312.20 | 318.40 | 309.20 | 312.80 | 280.93 | 728,962 |
| 2024-10-29 | 314.20 | 314.20 | 307.40 | 312.80 | 280.93 | 516,800 |
| 2024-10-28 | 303.00 | 309.40 | 303.00 | 308.00 | 276.62 | 319,536 |
| 2024-10-25 | 307.00 | 307.80 | 303.60 | 306.00 | 274.83 | 386,188 |
| 2024-10-24 | 314.00 | 314.00 | 305.00 | 306.60 | 275.37 | 385,994 |
| 2024-10-23 | 309.00 | 316.00 | 305.40 | 307.00 | 275.72 | 625,510 |
| 2024-10-22 | 309.20 | 315.00 | 307.20 | 315.00 | 282.91 | 914,774 |
| 2024-10-21 | 299.80 | 310.00 | 299.80 | 307.00 | 275.72 | 625,299 |
| 2024-10-18 | 302.20 | 305.80 | 301.00 | 305.20 | 274.11 | 421,357 |
| 2024-10-17 | 300.60 | 303.40 | 297.00 | 302.20 | 271.41 | 546,595 |
| 2024-10-16 | 298.80 | 300.20 | 293.80 | 297.80 | 267.46 | 310,576 |
| 2024-10-15 | 296.20 | 299.00 | 294.40 | 294.80 | 264.77 | 539,895 |
| 2024-10-14 | 301.20 | 301.20 | 294.40 | 297.20 | 266.92 | 416,090 |
| 2024-10-11 | 302.20 | 302.20 | 295.40 | 297.20 | 266.92 | 274,416 |
| 2024-10-10 | 296.60 | 305.00 | 295.40 | 297.20 | 266.92 | 563,525 |
| 2024-10-09 | 299.60 | 301.00 | 297.80 | 300.60 | 269.98 | 370,984 |
| 2024-10-08 | 306.00 | 308.00 | 299.60 | 299.60 | 269.08 | 1,969,807 |
| 2024-10-07 | 305.40 | 311.00 | 305.00 | 308.00 | 276.62 | 717,472 |
| 2024-10-04 | 305.40 | 305.40 | 301.40 | 305.20 | 274.11 | 829,562 |
| 2024-10-03 | 293.60 | 302.00 | 293.60 | 302.00 | 271.23 | 1,079,172 |
| 2024-10-02 | 299.00 | 299.00 | 291.20 | 295.00 | 264.95 | 673,759 |
| 2024-10-01 | 302.00 | 302.80 | 294.00 | 295.60 | 265.49 | 1,101,729 |
| 2024-09-30 | 307.00 | 307.20 | 299.20 | 300.80 | 270.16 | 743,867 |
| 2024-09-27 | 303.20 | 305.20 | 299.00 | 303.60 | 272.67 | 635,413 |
| 2024-09-26 | 294.40 | 301.80 | 293.74 | 298.20 | 267.82 | 1,409,243 |
| 2024-09-25 | 303.00 | 304.20 | 292.60 | 293.20 | 263.33 | 2,376,796 |
| 2024-09-24 | 297.40 | 303.00 | 294.29 | 303.00 | 272.13 | 787,488 |
| 2024-09-23 | 295.00 | 297.40 | 291.00 | 295.00 | 264.95 | 675,862 |
| 2024-09-20 | 292.00 | 295.80 | 287.40 | 289.20 | 259.74 | 2,173,825 |
| 2024-09-19 | 290.00 | 298.20 | 290.00 | 295.00 | 264.95 | 898,657 |
| 2024-09-18 | 293.00 | 295.40 | 292.00 | 292.00 | 262.25 | 916,143 |
| 2024-09-17 | 290.00 | 299.20 | 290.00 | 292.20 | 262.43 | 756,442 |
| 2024-09-16 | 290.00 | 297.40 | 290.00 | 293.60 | 263.69 | 704,619 |
| 2024-09-13 | 286.00 | 296.80 | 286.00 | 293.60 | 263.69 | 824,060 |
| 2024-09-12 | 289.80 | 292.80 | 287.40 | 287.40 | 258.12 | 693,833 |
| 2024-09-11 | 292.80 | 294.60 | 287.00 | 287.00 | 257.76 | 970,294 |
| 2024-09-10 | 295.00 | 297.80 | 290.20 | 290.20 | 260.64 | 744,029 |
| 2024-09-09 | 298.00 | 298.00 | 292.00 | 294.60 | 264.59 | 1,639,963 |
| 2024-09-06 | 303.00 | 308.60 | 291.00 | 291.00 | 261.35 | 2,674,864 |
| 2024-09-05 | 305.80 | 307.40 | 303.20 | 303.20 | 272.31 | 997,098 |
| 2024-09-04 | 301.60 | 304.70 | 301.40 | 303.40 | 272.49 | 1,171,678 |
| 2024-09-03 | 301.20 | 304.80 | 301.20 | 304.00 | 273.03 | 1,109,398 |
| 2024-09-02 | 306.00 | 306.00 | 301.20 | 301.20 | 270.52 | 807,255 |
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.