Domino's Pizza Group plc (LON:DOM)
London · Delayed Price · Currency is GBP · Price in GBX 171.80
+0.30 (0.17%)
At close: Dec 24, 2025
Domino's Pizza Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 171.50 | 172.20 | 171.10 | 171.80 | 171.80 | 0.17% | 291,450 |
| Dec 23, 2025 | 171.70 | 172.40 | 170.80 | 171.50 | 171.50 | -0.06% | 381,718 |
| Dec 22, 2025 | 170.20 | 172.90 | 170.20 | 171.60 | 171.60 | -0.17% | 741,911 |
| Dec 19, 2025 | 173.20 | 175.10 | 170.50 | 171.90 | 171.90 | -1.04% | 2,701,299 |
| Dec 18, 2025 | 172.80 | 173.90 | 172.10 | 173.70 | 173.70 | 0.40% | 732,404 |
| Dec 17, 2025 | 174.00 | 174.20 | 171.70 | 173.00 | 173.00 | -0.63% | 743,245 |
| Dec 16, 2025 | 172.30 | 175.20 | 171.70 | 174.10 | 174.10 | 1.04% | 804,519 |
| Dec 15, 2025 | 170.10 | 173.50 | 170.10 | 172.30 | 172.30 | 1.29% | 607,652 |
| Dec 12, 2025 | 167.00 | 170.88 | 167.00 | 170.10 | 170.10 | 1.13% | 981,577 |
| Dec 11, 2025 | 168.00 | 169.60 | 166.48 | 168.20 | 168.20 | 0.18% | 2,082,119 |
| Dec 10, 2025 | 167.20 | 168.70 | 166.20 | 167.90 | 167.90 | 0.42% | 988,930 |
| Dec 9, 2025 | 168.00 | 169.40 | 167.10 | 167.20 | 167.20 | -0.89% | 2,227,594 |
| Dec 8, 2025 | 176.00 | 176.00 | 167.60 | 168.70 | 168.70 | -3.16% | 1,459,071 |
| Dec 5, 2025 | 175.20 | 177.30 | 174.00 | 174.20 | 174.20 | -0.46% | 1,115,592 |
| Dec 4, 2025 | 170.10 | 176.80 | 170.10 | 175.00 | 175.00 | 1.69% | 3,498,171 |
| Dec 3, 2025 | 173.70 | 174.30 | 170.20 | 172.10 | 172.10 | -0.75% | 1,046,527 |
| Dec 2, 2025 | 174.20 | 177.10 | 173.20 | 173.40 | 173.40 | -1.31% | 1,065,609 |
| Dec 1, 2025 | 174.50 | 175.70 | 172.80 | 175.70 | 175.70 | 0.57% | 1,158,459 |
| Nov 28, 2025 | 174.00 | 176.80 | 172.40 | 174.70 | 174.70 | -0.80% | 986,380 |
| Nov 27, 2025 | 172.00 | 176.70 | 171.00 | 176.10 | 176.10 | 2.98% | 3,564,210 |
| Nov 26, 2025 | 169.00 | 171.00 | 166.40 | 171.00 | 171.00 | 1.36% | 9,003,183 |
| Nov 25, 2025 | 169.80 | 169.90 | 164.30 | 168.70 | 168.70 | -1.35% | 10,530,173 |
| Nov 24, 2025 | 173.80 | 174.70 | 169.80 | 171.00 | 171.00 | -0.98% | 1,201,610 |
| Nov 21, 2025 | 170.00 | 173.10 | 169.30 | 172.70 | 172.70 | 1.29% | 1,642,937 |
| Nov 20, 2025 | 170.90 | 172.90 | 170.00 | 170.50 | 170.50 | -0.23% | 996,855 |
| Nov 19, 2025 | 172.20 | 174.60 | 170.50 | 170.90 | 170.90 | -0.70% | 1,043,189 |
| Nov 18, 2025 | 171.80 | 173.90 | 170.60 | 172.10 | 172.10 | -0.41% | 1,144,791 |
| Nov 17, 2025 | 175.40 | 176.70 | 171.80 | 172.80 | 172.80 | -1.82% | 1,020,244 |
| Nov 14, 2025 | 176.20 | 178.08 | 174.60 | 176.00 | 176.00 | -0.79% | 1,620,713 |
| Nov 13, 2025 | 179.20 | 182.10 | 177.00 | 177.40 | 177.40 | -0.67% | 1,093,500 |
| Nov 12, 2025 | 182.10 | 182.20 | 178.60 | 178.60 | 178.60 | -1.54% | 2,276,934 |
| Nov 11, 2025 | 182.10 | 183.50 | 180.36 | 181.40 | 181.40 | 0.50% | 741,500 |
| Nov 10, 2025 | 184.00 | 184.00 | 180.10 | 180.50 | 180.50 | -0.33% | 708,500 |
| Nov 7, 2025 | 183.00 | 184.10 | 178.50 | 181.10 | 181.10 | -0.93% | 1,261,289 |
| Nov 6, 2025 | 185.20 | 186.90 | 182.00 | 182.80 | 182.80 | -2.25% | 1,409,768 |
| Nov 5, 2025 | 185.80 | 188.20 | 182.00 | 187.00 | 187.00 | - | 2,438,325 |
| Nov 4, 2025 | 191.00 | 195.40 | 187.00 | 187.00 | 187.00 | -3.31% | 2,697,750 |
| Nov 3, 2025 | 194.40 | 197.50 | 190.70 | 193.40 | 193.40 | -0.67% | 1,260,305 |
| Oct 31, 2025 | 196.70 | 199.70 | 194.70 | 194.70 | 194.70 | -1.57% | 2,523,263 |
| Oct 30, 2025 | 199.60 | 201.20 | 197.70 | 197.80 | 197.80 | -1.40% | 1,396,120 |
| Oct 29, 2025 | 199.80 | 200.80 | 197.80 | 200.60 | 200.60 | 0.50% | 1,327,801 |
| Oct 28, 2025 | 195.20 | 199.70 | 195.00 | 199.60 | 199.60 | 1.78% | 820,839 |
| Oct 27, 2025 | 197.00 | 198.40 | 194.00 | 196.10 | 196.10 | -0.41% | 1,785,551 |
| Oct 24, 2025 | 201.00 | 201.80 | 194.30 | 196.90 | 196.90 | -1.65% | 1,309,883 |
| Oct 23, 2025 | 201.60 | 201.80 | 199.00 | 200.20 | 200.20 | -0.69% | 873,436 |
| Oct 22, 2025 | 195.70 | 201.60 | 194.66 | 201.60 | 201.60 | 3.07% | 1,808,589 |
| Oct 21, 2025 | 192.80 | 195.70 | 192.70 | 195.60 | 195.60 | 1.66% | 1,260,417 |
| Oct 20, 2025 | 190.50 | 193.20 | 188.50 | 192.40 | 192.40 | 1.26% | 1,049,390 |
| Oct 17, 2025 | 185.00 | 190.00 | 183.80 | 190.00 | 190.00 | 1.77% | 1,970,451 |
| Oct 16, 2025 | 188.50 | 188.75 | 185.00 | 186.70 | 186.70 | -0.59% | 2,477,602 |