LSE - Delayed Quote GBp

Domino's Pizza Group plc (DOM.L)

320.60 -0.60 (-0.19%)
At close: April 19 at 5:02 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 320.20 326.80 315.00 320.60 320.60 305,103
Apr 18, 2024 321.00 330.20 319.00 321.20 321.20 219,686
Apr 17, 2024 336.40 336.40 322.60 322.60 322.60 491,808
Apr 16, 2024 331.60 333.60 328.20 328.20 328.20 724,192
Apr 15, 2024 345.00 345.00 332.20 336.80 336.80 504,791
Apr 12, 2024 337.20 342.59 334.40 334.40 334.40 1,718,199
Apr 11, 2024 335.00 336.60 333.00 335.20 335.20 1,643,183
Apr 10, 2024 330.00 337.40 324.00 334.60 334.60 461,857
Apr 9, 2024 329.80 341.29 328.00 331.80 331.80 1,293,679
Apr 8, 2024 339.40 339.40 332.80 334.00 334.00 512,978
Apr 5, 2024 334.80 340.40 334.80 337.20 337.20 622,863
Apr 4, 2024 7.20 Dividend
Apr 4, 2024 341.60 344.60 338.20 341.80 341.80 433,412
Apr 3, 2024 349.80 352.40 342.21 346.60 339.40 488,604
Apr 2, 2024 342.80 355.00 331.60 350.00 342.73 518,432
Mar 28, 2024 344.40 353.00 344.40 344.60 337.44 877,071
Mar 27, 2024 355.00 359.60 351.60 352.80 345.47 245,102
Mar 26, 2024 343.40 358.60 343.40 357.40 349.98 461,778
Mar 25, 2024 348.60 353.20 345.60 350.80 343.51 1,283,204
Mar 22, 2024 352.40 356.60 344.80 348.60 341.36 391,765
Mar 21, 2024 357.40 359.00 351.00 355.60 348.21 226,398
Mar 20, 2024 354.00 356.60 350.00 351.20 343.90 601,633
Mar 19, 2024 359.00 362.60 352.80 355.80 348.41 582,845
Mar 18, 2024 367.20 370.60 358.80 360.80 353.30 598,582
Mar 15, 2024 375.00 375.80 358.60 370.20 362.51 2,372,589
Mar 14, 2024 358.60 373.40 355.60 373.40 365.64 596,380
Mar 13, 2024 362.40 366.60 355.40 362.80 355.26 1,642,373
Mar 12, 2024 351.00 362.00 323.80 355.00 347.63 2,639,075
Mar 11, 2024 369.00 369.00 358.79 368.20 360.55 754,269
Mar 8, 2024 365.00 366.20 359.40 360.00 352.52 413,953
Mar 7, 2024 352.60 372.60 350.20 367.60 359.96 1,550,962
Mar 6, 2024 356.40 357.00 343.00 349.80 342.53 971,891
Mar 5, 2024 346.20 350.60 340.20 347.40 340.18 1,248,652
Mar 4, 2024 346.20 347.21 340.40 342.40 335.29 1,153,620
Mar 1, 2024 342.40 346.00 336.80 345.60 338.42 623,866
Feb 29, 2024 341.60 345.60 337.00 337.00 330.00 1,922,603
Feb 28, 2024 349.00 354.80 341.60 342.60 335.48 332,399
Feb 27, 2024 342.20 356.00 342.20 354.80 347.43 1,220,071
Feb 26, 2024 348.00 354.20 346.40 350.00 342.73 931,459
Feb 23, 2024 360.00 362.20 348.00 351.60 344.30 775,126
Feb 22, 2024 372.60 380.60 367.20 367.20 359.57 5,361,990
Feb 21, 2024 375.00 379.40 363.40 379.40 371.52 1,289,102
Feb 20, 2024 354.80 372.00 353.40 367.40 359.77 783,294
Feb 19, 2024 346.00 347.80 344.40 347.00 339.79 210,479
Feb 16, 2024 363.00 363.00 343.60 346.00 338.81 1,567,720
Feb 15, 2024 350.80 364.20 350.80 352.00 344.69 367,856
Feb 14, 2024 349.80 360.60 349.06 360.20 352.72 294,955
Feb 13, 2024 356.00 357.00 344.40 348.80 341.55 215,936
Feb 12, 2024 346.20 355.60 346.20 355.00 347.63 2,284,035
Feb 9, 2024 343.40 349.40 339.80 346.00 338.81 416,387
Feb 8, 2024 344.80 351.80 337.60 343.20 336.07 203,688
Feb 7, 2024 344.60 348.00 342.00 344.40 337.25 526,520
Feb 6, 2024 338.20 345.80 337.69 345.00 337.83 463,274
Feb 5, 2024 347.60 352.60 339.40 339.40 332.35 616,875
Feb 2, 2024 354.00 354.00 345.40 346.80 339.60 329,699
Feb 1, 2024 343.80 353.60 343.80 347.20 339.99 347,398
Jan 31, 2024 355.20 358.00 347.60 351.40 344.10 390,526
Jan 30, 2024 354.00 356.40 351.20 354.20 346.84 190,041
Jan 29, 2024 344.60 355.40 344.60 354.80 347.43 364,292
Jan 26, 2024 353.60 354.60 346.40 354.60 347.23 390,247
Jan 25, 2024 350.80 356.80 341.60 346.20 339.01 686,480
Jan 24, 2024 355.80 359.00 352.40 356.20 348.80 336,289
Jan 23, 2024 353.40 355.00 350.60 352.80 345.47 294,604
Jan 22, 2024 357.00 362.00 351.20 351.20 343.90 571,305
Jan 19, 2024 358.60 363.80 350.20 353.60 346.25 303,196
Jan 18, 2024 359.00 365.60 352.40 357.00 349.58 415,982
Jan 17, 2024 362.00 363.20 354.60 358.80 351.35 473,619
Jan 16, 2024 352.80 364.20 352.80 363.80 356.24 3,284,811
Jan 15, 2024 357.00 360.00 353.00 358.20 350.76 715,679
Jan 12, 2024 370.80 370.80 356.80 359.80 352.33 700,236
Jan 11, 2024 365.40 368.00 359.80 359.80 352.33 615,010
Jan 10, 2024 378.40 378.40 367.20 368.00 360.36 840,282
Jan 9, 2024 382.40 382.40 373.80 378.40 370.54 438,534
Jan 8, 2024 361.00 376.20 361.00 376.20 368.39 543,111
Jan 5, 2024 368.20 371.80 364.80 369.40 361.73 708,969
Jan 4, 2024 370.00 373.60 367.20 370.00 362.31 2,432,635
Jan 3, 2024 370.40 375.40 367.60 369.00 361.33 567,434
Jan 2, 2024 385.80 385.80 372.40 372.40 364.66 309,709
Dec 29, 2023 377.80 380.00 373.00 376.80 368.97 395,875
Dec 28, 2023 385.00 389.40 378.60 380.00 372.11 513,425
Dec 27, 2023 373.40 385.20 373.40 385.20 377.20 779,941
Dec 22, 2023 390.20 390.20 381.40 384.00 376.02 153,939
Dec 21, 2023 388.60 389.80 385.20 386.20 378.18 1,445,094
Dec 20, 2023 387.40 391.20 387.20 387.20 379.16 554,834
Dec 19, 2023 395.00 395.00 380.60 387.40 379.35 630,404
Dec 18, 2023 393.00 393.00 383.80 389.00 380.92 703,985
Dec 15, 2023 393.20 397.20 388.80 388.80 380.72 3,219,961
Dec 14, 2023 397.00 399.60 386.80 393.20 385.03 502,690
Dec 13, 2023 392.00 392.00 383.80 386.40 378.37 643,484
Dec 12, 2023 393.20 398.00 381.00 382.80 374.85 618,479
Dec 11, 2023 395.20 399.40 391.00 393.80 385.62 515,270
Dec 8, 2023 385.80 394.60 383.80 393.60 385.42 327,507
Dec 7, 2023 383.00 387.40 379.60 384.20 376.22 1,015,604
Dec 6, 2023 379.00 386.00 377.00 383.80 375.83 1,731,183
Dec 5, 2023 377.40 382.60 370.80 377.60 369.76 432,948
Dec 4, 2023 371.60 377.40 360.60 375.00 367.21 490,086
Dec 1, 2023 374.20 374.40 366.60 372.80 365.06 366,794
Nov 30, 2023 376.60 378.80 369.80 369.80 362.12 1,618,726
Nov 29, 2023 375.00 376.60 365.60 376.20 368.39 584,405
Nov 28, 2023 376.40 377.20 364.20 366.60 358.98 943,902
Nov 27, 2023 373.00 373.40 365.20 366.60 358.98 754,540
Nov 24, 2023 373.80 374.40 364.80 370.00 362.31 799,288
Nov 23, 2023 363.40 365.60 360.40 364.40 356.83 1,351,778
Nov 22, 2023 360.20 371.20 360.00 362.20 354.68 687,550
Nov 21, 2023 365.20 367.40 361.00 362.40 354.87 871,371
Nov 20, 2023 366.00 369.80 363.60 365.00 357.42 739,635
Nov 17, 2023 359.80 369.80 357.80 365.00 357.42 763,880
Nov 16, 2023 372.40 376.20 366.00 366.40 358.79 1,183,570
Nov 15, 2023 372.00 382.20 362.40 376.00 368.19 652,442
Nov 14, 2023 350.40 371.00 346.60 371.00 363.29 910,168
Nov 13, 2023 345.00 352.20 344.00 350.20 342.93 648,980
Nov 10, 2023 345.80 346.60 336.80 343.80 336.66 847,804
Nov 9, 2023 363.40 365.40 337.60 345.80 338.62 1,182,725
Nov 8, 2023 364.00 376.25 364.00 371.60 363.88 501,193
Nov 7, 2023 362.00 371.80 362.00 370.00 362.31 424,234
Nov 6, 2023 368.20 369.80 361.80 364.40 356.83 712,810
Nov 3, 2023 363.40 369.60 358.60 367.20 359.57 1,678,161
Nov 2, 2023 350.80 358.67 350.00 358.60 351.15 824,722
Nov 1, 2023 344.00 349.80 341.20 348.40 341.16 1,342,061
Oct 31, 2023 343.60 351.00 336.20 343.00 335.87 861,348
Oct 30, 2023 336.40 346.60 336.40 343.00 335.87 785,973
Oct 27, 2023 340.00 345.45 338.40 343.00 335.87 642,981
Oct 26, 2023 347.40 353.20 339.00 339.40 332.35 2,262,968
Oct 25, 2023 340.00 348.60 340.00 345.00 337.83 835,559
Oct 24, 2023 351.80 354.60 347.20 347.20 339.99 540,274
Oct 23, 2023 348.40 353.20 343.80 352.00 344.69 627,899
Oct 20, 2023 348.40 354.00 347.20 348.00 340.77 520,408
Oct 19, 2023 356.00 361.20 355.60 355.60 348.21 726,704
Oct 18, 2023 366.80 367.60 360.20 361.20 353.70 599,758
Oct 17, 2023 369.20 369.20 361.40 366.20 358.59 735,396
Oct 16, 2023 362.40 367.80 358.00 360.80 353.30 512,414
Oct 13, 2023 371.40 371.40 361.40 361.40 353.89 616,661
Oct 12, 2023 371.00 375.40 370.40 371.40 363.68 462,537
Oct 11, 2023 363.60 378.20 363.60 371.00 363.29 629,831
Oct 10, 2023 364.60 372.40 363.72 370.80 363.10 506,239
Oct 9, 2023 357.40 367.20 357.40 362.20 354.68 594,565
Oct 6, 2023 362.20 370.80 354.80 365.40 357.81 724,648
Oct 5, 2023 366.60 368.20 359.80 363.00 355.46 1,037,823
Oct 4, 2023 360.00 362.00 356.20 357.40 349.98 656,580
Oct 3, 2023 363.40 369.00 361.20 361.20 353.70 643,529
Oct 2, 2023 377.20 380.60 369.40 370.60 362.90 730,100
Sep 29, 2023 381.80 381.80 373.80 376.40 368.58 1,068,050
Sep 28, 2023 376.60 378.80 371.80 373.20 365.45 624,475
Sep 27, 2023 379.00 385.84 375.80 376.20 368.39 685,053
Sep 26, 2023 372.60 382.80 372.60 378.80 370.93 642,297
Sep 25, 2023 374.00 380.25 372.40 378.20 370.34 737,224
Sep 22, 2023 383.80 384.40 378.00 381.80 373.87 886,354
Sep 21, 2023 382.20 386.00 379.40 384.00 376.02 708,649
Sep 20, 2023 391.20 391.20 383.00 383.20 375.24 1,280,770
Sep 19, 2023 383.00 388.80 381.20 382.00 374.06 811,540
Sep 18, 2023 390.20 395.80 387.60 387.60 379.55 544,281
Sep 15, 2023 401.00 402.60 394.40 394.40 386.21 2,119,362
Sep 14, 2023 389.00 397.60 389.00 397.60 389.34 862,788
Sep 13, 2023 389.00 401.00 389.00 393.80 385.62 626,836
Sep 12, 2023 396.20 398.60 392.80 396.20 387.97 681,398
Sep 11, 2023 387.00 401.80 387.00 393.80 385.62 725,530
Sep 8, 2023 387.00 395.80 387.00 392.40 384.25 550,509
Sep 7, 2023 394.20 397.60 388.60 388.60 380.53 1,007,349
Sep 6, 2023 389.00 399.20 389.00 394.20 386.01 823,859
Sep 5, 2023 392.00 399.00 389.00 396.40 388.17 907,553
Sep 4, 2023 402.60 402.60 393.80 396.40 388.17 749,879
Sep 1, 2023 389.00 395.80 389.00 392.60 384.44 558,135
Aug 31, 2023 390.00 397.20 390.00 395.00 386.79 1,270,736
Aug 30, 2023 392.60 395.60 391.00 395.60 387.38 1,236,061
Aug 29, 2023 390.40 396.20 388.20 392.40 384.25 2,061,909
Aug 25, 2023 384.60 390.20 384.20 386.40 378.37 982,976
Aug 24, 2023 395.00 395.00 384.60 387.00 378.96 842,690
Aug 23, 2023 398.40 398.40 385.04 390.20 382.09 962,842
Aug 22, 2023 390.20 390.80 381.20 388.80 380.72 600,994
Aug 21, 2023 389.00 390.80 386.40 389.80 381.70 796,997
Aug 18, 2023 390.00 391.00 386.15 389.40 381.31 956,508
Aug 17, 2023 396.40 400.00 390.80 392.80 384.64 794,705
Aug 16, 2023 401.60 401.80 394.20 397.00 388.75 955,763
Aug 15, 2023 409.80 409.80 402.00 402.00 393.65 1,296,104
Aug 14, 2023 399.60 408.60 397.80 407.00 398.55 721,682
Aug 11, 2023 401.00 409.40 397.40 399.40 391.10 1,562,199
Aug 10, 2023 3.30 Dividend
Aug 10, 2023 423.20 423.20 404.60 409.60 401.09 1,044,639
Aug 9, 2023 420.80 432.20 415.60 424.60 412.55 1,225,579
Aug 8, 2023 404.40 412.40 403.00 412.40 400.69 1,141,777
Aug 7, 2023 400.00 406.80 395.01 404.40 392.92 1,303,793
Aug 4, 2023 406.00 409.08 400.40 402.20 390.78 1,438,976
Aug 3, 2023 404.20 415.00 399.00 406.00 394.48 2,185,642
Aug 2, 2023 388.00 406.00 387.40 406.00 394.48 2,425,177
Aug 1, 2023 359.20 400.00 350.00 392.80 381.65 3,793,182
Jul 31, 2023 345.00 354.20 345.00 347.40 337.54 1,159,612
Jul 28, 2023 354.40 354.40 342.60 347.60 337.73 2,882,028
Jul 27, 2023 342.60 350.31 341.60 344.80 335.01 3,581,339
Jul 26, 2023 327.00 344.00 327.00 342.00 332.29 796,240
Jul 25, 2023 325.60 333.20 322.40 333.00 323.55 785,336
Jul 24, 2023 325.20 329.40 320.20 325.80 316.55 484,691
Jul 21, 2023 327.40 328.80 321.00 326.00 316.75 633,252
Jul 20, 2023 332.40 337.20 323.21 328.00 318.69 871,215
Jul 19, 2023 323.60 333.60 321.00 333.60 324.13 1,718,700
Jul 18, 2023 314.40 320.60 314.00 319.00 309.95 1,483,780
Jul 17, 2023 308.00 316.00 308.00 315.20 306.25 833,549
Jul 14, 2023 300.60 312.20 300.60 308.20 299.45 846,074
Jul 13, 2023 296.40 311.00 296.40 306.20 297.51 1,441,760
Jul 12, 2023 287.20 292.60 281.80 292.60 284.29 1,557,730
Jul 11, 2023 284.80 284.80 282.00 284.40 276.33 601,891
Jul 10, 2023 285.60 285.60 278.40 282.60 274.58 1,084,046
Jul 7, 2023 278.00 280.30 275.95 279.60 271.66 434,963
Jul 6, 2023 272.80 279.40 270.80 278.20 270.30 693,637
Jul 5, 2023 277.00 279.20 273.60 275.40 267.58 3,239,103
Jul 4, 2023 283.80 283.80 276.80 278.00 270.11 516,859
Jul 3, 2023 275.00 283.00 275.00 277.40 269.53 550,519
Jun 30, 2023 271.20 279.00 271.20 276.00 268.17 690,495
Jun 29, 2023 285.40 285.40 276.20 277.60 269.72 493,214
Jun 28, 2023 275.00 280.60 275.00 279.00 271.08 637,902
Jun 27, 2023 268.80 277.60 268.80 277.40 269.53 1,032,255
Jun 26, 2023 281.40 284.40 272.60 275.60 267.78 403,175
Jun 23, 2023 278.00 281.00 271.00 275.20 267.39 376,111
Jun 22, 2023 268.20 277.00 267.40 276.40 268.55 822,494
Jun 21, 2023 271.60 279.00 271.60 275.20 267.39 571,101
Jun 20, 2023 285.00 287.60 276.00 277.60 269.72 428,393
Jun 19, 2023 285.60 286.00 277.60 278.00 270.11 424,164
Jun 16, 2023 282.80 288.00 279.20 282.00 274.00 1,395,993
Jun 15, 2023 281.40 282.01 277.40 280.80 272.83 493,385
Jun 14, 2023 283.00 283.00 278.80 280.00 272.05 2,148,061
Jun 13, 2023 289.80 289.80 281.88 282.00 274.00 996,072
Jun 12, 2023 280.00 287.00 278.80 283.40 275.36 720,610
Jun 9, 2023 275.00 281.80 275.00 279.60 271.66 878,684
Jun 8, 2023 285.60 285.60 276.40 280.80 272.83 604,548
Jun 7, 2023 282.60 282.60 278.20 278.40 270.50 308,550
Jun 6, 2023 276.00 282.40 276.00 281.20 273.22 286,018
Jun 5, 2023 285.60 285.60 278.80 280.40 272.44 709,012
Jun 2, 2023 276.00 283.00 276.00 281.80 273.80 307,053
Jun 1, 2023 276.00 282.40 276.00 281.00 273.02 311,393
May 31, 2023 283.40 283.40 279.00 279.20 271.28 1,039,480
May 30, 2023 280.00 287.40 279.40 283.00 274.97 457,121
May 26, 2023 286.20 291.40 283.00 283.00 274.97 1,028,754
May 25, 2023 280.20 290.80 280.20 284.60 276.52 904,573
May 24, 2023 290.00 290.20 283.60 284.60 276.52 1,577,827
May 23, 2023 293.60 296.40 289.40 290.20 281.96 547,909
May 22, 2023 290.40 300.80 288.80 294.60 286.24 334,179
May 19, 2023 296.40 301.60 291.60 296.00 287.60 477,459
May 18, 2023 294.60 300.20 293.20 293.80 285.46 456,187
May 17, 2023 300.00 300.00 289.80 294.40 286.04 503,404
May 16, 2023 305.20 305.20 295.24 295.60 287.21 503,535
May 15, 2023 296.40 303.60 295.80 298.00 289.54 888,134
May 12, 2023 307.60 307.60 301.60 302.40 293.82 413,381
May 11, 2023 305.00 309.20 302.00 302.00 293.43 575,042
May 10, 2023 301.60 307.80 301.20 304.40 295.76 482,775
May 9, 2023 313.40 317.40 305.92 307.20 298.48 2,347,660
May 5, 2023 307.20 313.00 304.20 312.20 303.34 7,485,462
May 4, 2023 306.40 309.00 300.20 305.60 296.93 516,458
May 3, 2023 301.60 307.00 299.20 301.80 293.23 442,809
May 2, 2023 293.20 303.20 293.20 301.60 293.04 317,758
Apr 28, 2023 291.40 295.20 288.60 294.20 285.85 346,795
Apr 27, 2023 293.60 296.20 286.80 292.80 284.49 560,115
Apr 26, 2023 285.40 288.12 283.56 287.40 279.24 302,180
Apr 25, 2023 286.60 293.80 284.00 285.00 276.91 207,834
Apr 24, 2023 288.20 288.20 280.80 284.80 276.72 266,498
Apr 21, 2023 276.00 281.60 274.00 280.80 272.83 282,137
Apr 20, 2023 281.60 281.60 273.80 276.60 268.75 280,807
Apr 19, 2023 277.60 279.20 275.00 277.00 269.14 328,536

Related Tickers

CPG.L Compass Group PLC
2,203.00
+1.57%
 
JDW.L J D Wetherspoon plc
725.50
-0.68%
 
0QZH.IL Starbucks Corp
87.42
+1.12%
 
DPZ.VI Domino's Pizza, Inc.
445.80
-2.28%
 
DMZPY Domino's Pizza Enterprises Limited
12.31
0.00%
 
MEX.L Tortilla Mexican Grill plc
44.50
0.00%
 
BH Biglari Holdings Inc.
199.73
+1.61%
 
D2PZ34.SA Domino's Pizza, Inc.
49.10
-2.96%
 
EAT.MC AmRest Holdings SE
5.46
-0.18%
 
HQX.SG Domino's Pizza Enterprises Ltd
22.80
+3.64%