DOM.L - Domino's Pizza Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2017325.10328.70322.00325.30325.301,572,679
Oct 18, 2017324.60326.80323.70325.00325.002,135,201
Oct 17, 2017330.80331.26323.10323.10323.104,439,774
Oct 16, 2017336.70338.10329.60329.60329.602,317,961
Oct 13, 2017337.90344.30337.90339.00339.002,168,544
Oct 12, 2017337.70341.40335.16339.50339.503,171,658
Oct 11, 2017330.00337.40329.30337.30337.309,384,430
Oct 10, 2017337.00346.90326.60329.40329.4011,539,109
Oct 09, 2017310.50316.06302.40302.40302.403,534,830
Oct 06, 2017312.30317.10311.70312.30312.301,646,362
Oct 05, 2017307.10313.00307.10312.70312.701,593,119
Oct 04, 2017306.90308.94305.40306.10306.101,288,951
Oct 03, 2017304.30308.90303.20306.90306.901,697,119
Oct 02, 2017311.40315.90304.70305.40305.403,233,749
Sep 29, 2017304.50310.60303.20310.20310.2015,314,485
Sep 28, 2017304.00308.50299.80304.50304.509,932,140
Sep 27, 2017307.60308.00298.70304.40304.403,325,213
Sep 26, 2017307.50309.60302.00307.50307.502,799,897
Sep 25, 2017299.70310.40298.20308.30308.302,769,145
Sep 22, 2017294.50300.20292.10300.20300.202,770,628
Sep 21, 2017292.20295.00288.10294.40294.402,169,905
Sep 20, 2017279.00293.10277.50293.10293.104,411,960
Sep 19, 2017267.50276.30266.52275.10275.103,992,350
Sep 18, 2017269.20270.70267.40268.10268.102,500,312
Sep 15, 2017269.00270.63267.00270.60270.604,915,253
Sep 14, 2017267.60272.60267.60268.90268.901,941,200
Sep 13, 2017267.70269.77266.70267.10267.102,268,583
Sep 12, 2017269.50272.20267.30267.90267.901,741,269
Sep 11, 2017270.70272.40269.80270.40270.401,574,543
Sep 08, 2017270.10270.90265.80270.50270.502,062,876
Sep 07, 2017270.80271.80268.90270.40270.401,648,548
Sep 06, 2017269.40274.59269.00271.00271.003,215,655
Sep 05, 2017272.70275.90270.20270.20270.201,650,773
Sep 04, 2017272.50276.00270.20271.60271.603,387,211
Sep 01, 2017271.20273.20270.40272.20272.202,539,695
Aug 31, 2017267.90271.20267.45270.40270.402,423,101
Aug 30, 2017269.10271.90267.30268.10268.102,256,628
Aug 29, 2017266.00270.00264.00268.50268.504,739,359
Aug 25, 2017269.20269.30264.80266.00266.006,726,799
Aug 24, 2017268.20270.10266.90268.20268.202,006,832
Aug 23, 2017269.80270.90267.90269.50269.502,113,652
Aug 22, 2017269.30270.50268.60270.00270.002,053,363
Aug 21, 2017269.00269.56266.40269.20269.204,006,460
Aug 18, 2017271.20272.90267.60268.50268.502,325,665
Aug 17, 2017272.90275.40269.70273.10273.101,524,154
Aug 16, 2017272.00275.09272.00273.00273.006,929,977
Aug 15, 2017273.00273.34269.90271.60271.602,098,198
Aug 14, 2017274.30275.57270.50272.00272.003,062,237
Aug 11, 2017276.30280.10265.80272.00272.007,211,322
Aug 10, 2017279.20282.63277.00280.30280.303,323,136
Aug 09, 2017275.10278.90272.90278.50278.502,903,157
Aug 08, 2017275.70280.75274.50276.00276.002,851,115
Aug 07, 2017278.60279.82273.40276.00276.0012,931,278
Aug 04, 2017261.80274.50261.80273.50273.503,512,211
Aug 03, 2017265.60267.50262.00263.40263.404,667,019
Aug 03, 20173.75 Dividend
Aug 02, 2017264.80266.60263.10265.70261.952,167,161
Aug 01, 2017267.70268.10263.60266.00262.252,358,048
Jul 31, 2017266.20268.90260.00266.40262.644,486,054
Jul 28, 2017270.20271.40264.95267.30263.532,949,739
Jul 27, 2017270.40275.40269.50270.00266.192,869,785
Jul 26, 2017264.20274.80260.70270.40266.585,863,335
Jul 25, 2017283.80283.80255.80263.70259.9810,755,101
Jul 24, 2017281.90281.90275.40279.20275.262,453,079
Jul 21, 2017281.60282.70276.00281.00277.031,881,431
Jul 20, 2017280.60281.30277.30280.80276.842,565,355
Jul 19, 2017285.90286.40277.90280.00276.052,173,386
Jul 18, 2017282.00285.10210.00284.20280.192,715,932
Jul 17, 2017275.50281.40274.30281.40277.432,371,945
Jul 14, 2017273.60275.90270.70275.00271.121,419,830
Jul 13, 2017275.60275.60270.20273.50269.645,374,048
Jul 12, 2017268.90275.10263.00274.50270.634,164,448
Jul 11, 2017266.60267.60263.20267.60263.823,727,119
Jul 10, 2017271.40272.70265.70266.50262.744,688,698
Jul 07, 2017265.60272.90264.50272.80268.953,515,654
Jul 06, 2017271.00272.20264.50268.40264.614,086,531
Jul 05, 2017281.60282.80269.80270.90267.083,931,559
Jul 04, 2017283.20286.60281.30283.00279.012,006,058
Jul 03, 2017294.20295.60282.84283.60279.601,614,207
Jun 30, 2017286.50295.30286.30293.90289.75642,388
Jun 29, 2017287.40288.50283.92286.60282.566,459,135
Jun 28, 2017285.00288.20284.80287.20283.15209,788
Jun 27, 2017289.30291.40283.80285.58281.55206,230
Jun 26, 2017284.80291.30282.70288.19284.12608,396
Jun 23, 2017290.00288.96264.30282.60278.611,313,087
Jun 22, 2017287.80292.50285.90290.70286.602,427,441
Jun 21, 2017293.40294.11284.60287.80283.742,184,154
Jun 20, 2017311.90309.99291.00295.00290.845,406,248
Jun 19, 2017325.20325.60315.50315.50311.051,377,612
Jun 16, 2017316.00324.70315.60323.70319.133,874,611
Jun 15, 2017326.00326.40308.60315.20310.753,534,167
Jun 14, 2017323.40328.80319.20326.90322.292,051,693
Jun 13, 2017315.80323.90314.50323.60319.031,977,897
Jun 12, 2017319.10320.40314.00315.50311.051,358,645
Jun 09, 2017319.70320.50312.40319.80315.291,910,537
Jun 08, 2017316.60320.00315.50320.00315.481,627,791
Jun 07, 2017307.90316.70305.60316.70312.232,658,418
Jun 06, 2017312.40313.10306.40307.20302.862,822,006
Jun 05, 2017319.90325.00312.50312.50308.091,169,862
Jun 02, 2017322.00325.01319.87321.60317.061,908,662
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...