U.S. Markets open in 6 hrs 21 mins

Domino's Pizza Group plc (DOM.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
273.00+1.40 (+0.52%)
As of 4:35PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2017272.00274.90272.00273.00273.001,299,186
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
Jun 01, 2017318.60322.00316.50321.40316.861,389,260
May 31, 2017316.10319.00315.23317.00312.532,088,750
May 30, 2017314.70316.90312.80316.20311.741,884,374
May 26, 2017311.20315.00311.20314.70310.261,244,770
May 25, 2017312.30314.52309.30311.20306.811,697,954
May 24, 2017317.80318.80311.10312.00307.603,483,664
May 23, 2017317.60320.50316.10316.70312.231,960,280
May 22, 2017319.10321.66317.90318.60314.102,905,039
May 19, 2017318.10319.70315.90318.80314.304,115,844
May 18, 2017314.30319.20314.30317.70313.222,652,562
May 17, 2017312.00316.80310.70316.80312.332,170,680
May 16, 2017311.00312.50304.76312.00307.603,656,630
May 15, 2017316.20316.74310.17311.50307.101,816,836
May 12, 2017315.40316.60313.20315.80311.341,493,384
May 11, 2017319.10321.90314.90315.80311.342,574,421
May 10, 2017322.40324.70319.93321.10316.573,502,011
May 09, 2017325.90326.60323.70323.90319.331,572,915
May 08, 2017323.20325.70320.80323.40318.844,995,165
May 05, 2017332.00333.80319.70321.20316.674,680,193
May 04, 2017333.20333.40328.60331.50326.821,446,112
May 03, 2017333.50334.72330.62332.00327.311,241,718
May 02, 2017331.50335.27330.40335.00330.271,404,580
Apr 28, 2017331.50331.70329.20330.50325.841,678,860
Apr 27, 2017331.20331.20328.10331.10326.432,010,167
Apr 26, 2017327.20331.50324.40331.10326.435,937,747
Apr 25, 2017330.60331.72326.02328.30323.671,145,569
Apr 24, 2017332.90332.90326.40330.70326.032,231,835
Apr 21, 2017328.80334.07323.10326.30321.694,211,042
Apr 20, 2017323.90323.90320.50322.00317.462,792,693
Apr 19, 2017323.10326.77320.60322.20317.652,570,291
Apr 18, 2017325.00327.80320.70322.40317.853,584,486
Apr 13, 2017323.10326.40321.80325.00320.412,561,986
Apr 12, 2017316.70323.50314.70322.70318.153,888,902
Apr 11, 2017312.40318.10309.90315.70311.244,067,753
Apr 10, 2017312.10312.90309.30312.00307.602,831,387
Apr 07, 2017310.10311.60305.60311.00306.612,628,096
Apr 06, 2017306.00309.27304.30308.60304.242,163,585
Apr 05, 2017305.40307.53299.16306.00301.684,513,601
Apr 04, 2017312.60312.60305.00305.70301.391,803,018
Apr 03, 2017308.90309.90305.60307.70303.362,495,686
Mar 31, 2017309.90310.90304.70308.80304.442,992,835
Mar 30, 2017310.00311.40307.10310.10305.723,093,960
Mar 29, 2017311.70313.10304.40309.50305.135,015,757
Mar 28, 2017318.90319.70310.10313.10308.683,990,519
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...