Domino's Pizza Group plc (LON:DOM)
London · Delayed Price · Currency is GBP · Price in GBX 180.90
-10.20 (-5.34%)
Mar 5, 2026, 9:59 AM GMT
Domino's Pizza Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 190.80 | 193.90 | 189.00 | 191.10 | 191.10 | 0.63% | 872,643 |
| Mar 3, 2026 | 196.60 | 196.60 | 189.90 | 189.90 | 189.90 | -3.80% | 901,240 |
| Mar 2, 2026 | 199.10 | 199.90 | 195.90 | 197.40 | 197.40 | -1.69% | 541,043 |
| Feb 27, 2026 | 205.60 | 205.80 | 198.40 | 200.80 | 200.80 | -1.57% | 1,129,045 |
| Feb 26, 2026 | 203.40 | 205.60 | 201.40 | 204.00 | 204.00 | 0.99% | 1,218,892 |
| Feb 25, 2026 | 208.60 | 208.80 | 200.60 | 202.00 | 202.00 | -1.94% | 1,194,628 |
| Feb 24, 2026 | 206.80 | 210.80 | 205.20 | 206.00 | 206.00 | 0.39% | 2,878,432 |
| Feb 23, 2026 | 205.00 | 207.40 | 202.00 | 205.20 | 205.20 | 1.48% | 2,119,455 |
| Feb 20, 2026 | 202.60 | 205.00 | 198.90 | 202.20 | 202.20 | 0.40% | 580,727 |
| Feb 19, 2026 | 201.00 | 205.00 | 201.00 | 201.40 | 201.40 | 0.30% | 863,819 |
| Feb 18, 2026 | 203.00 | 203.00 | 196.70 | 200.80 | 200.80 | -0.40% | 892,996 |
| Feb 17, 2026 | 203.00 | 203.00 | 199.80 | 201.60 | 201.60 | 0.85% | 2,376,244 |
| Feb 16, 2026 | 203.00 | 203.80 | 199.10 | 199.90 | 199.90 | -1.04% | 1,335,582 |
| Feb 13, 2026 | 199.00 | 202.80 | 197.90 | 202.00 | 202.00 | 1.81% | 1,856,004 |
| Feb 12, 2026 | 196.70 | 199.40 | 194.10 | 198.40 | 198.40 | 1.33% | 673,609 |
| Feb 11, 2026 | 197.50 | 198.50 | 194.00 | 195.80 | 195.80 | -0.66% | 766,382 |
| Feb 10, 2026 | 194.60 | 197.50 | 193.50 | 197.10 | 197.10 | 1.60% | 929,974 |
| Feb 9, 2026 | 192.00 | 195.00 | 188.30 | 194.00 | 194.00 | 1.57% | 3,016,076 |
| Feb 6, 2026 | 186.80 | 191.80 | 185.90 | 191.00 | 191.00 | 2.30% | 1,415,292 |
| Feb 5, 2026 | 189.30 | 189.70 | 185.20 | 186.70 | 186.70 | -1.63% | 1,012,107 |
| Feb 4, 2026 | 179.90 | 191.40 | 179.90 | 189.80 | 189.80 | 5.09% | 1,455,282 |
| Feb 3, 2026 | 184.40 | 184.40 | 180.00 | 180.60 | 180.60 | -1.53% | 757,342 |
| Feb 2, 2026 | 183.00 | 183.80 | 181.00 | 183.40 | 183.40 | 0.71% | 776,633 |
| Jan 30, 2026 | 183.10 | 184.20 | 182.10 | 182.10 | 182.10 | -0.65% | 1,068,845 |
| Jan 29, 2026 | 186.30 | 187.30 | 182.40 | 183.30 | 183.30 | -2.08% | 1,089,627 |
| Jan 28, 2026 | 185.40 | 187.30 | 184.20 | 187.20 | 187.20 | 1.08% | 811,638 |
| Jan 27, 2026 | 187.30 | 188.00 | 184.20 | 185.20 | 185.20 | -0.91% | 1,020,216 |
| Jan 26, 2026 | 186.00 | 189.10 | 185.00 | 186.90 | 186.90 | 1.30% | 969,339 |
| Jan 23, 2026 | 185.30 | 187.00 | 184.40 | 184.50 | 184.50 | -1.28% | 804,298 |
| Jan 22, 2026 | 184.00 | 187.20 | 183.60 | 186.90 | 186.90 | 2.13% | 1,309,322 |
| Jan 21, 2026 | 180.60 | 183.30 | 178.70 | 183.00 | 183.00 | 1.39% | 759,247 |
| Jan 20, 2026 | 183.50 | 183.50 | 180.40 | 180.50 | 180.50 | -1.53% | 852,351 |
| Jan 19, 2026 | 181.00 | 184.20 | 179.30 | 183.30 | 183.30 | 0.77% | 896,816 |
| Jan 16, 2026 | 181.40 | 182.20 | 178.90 | 181.90 | 181.90 | 0.28% | 924,272 |
| Jan 15, 2026 | 184.10 | 184.10 | 180.80 | 181.40 | 181.40 | -0.49% | 863,076 |
| Jan 14, 2026 | 181.40 | 183.20 | 178.80 | 182.30 | 182.30 | 0.55% | 762,884 |
| Jan 13, 2026 | 179.60 | 182.00 | 178.80 | 181.30 | 181.30 | 1.28% | 629,680 |
| Jan 12, 2026 | 181.40 | 181.40 | 177.78 | 179.00 | 179.00 | -0.33% | 982,288 |
| Jan 9, 2026 | 179.70 | 181.80 | 178.00 | 179.60 | 179.60 | -0.11% | 782,412 |
| Jan 8, 2026 | 180.00 | 180.80 | 175.00 | 179.80 | 179.80 | 0.62% | 667,666 |
| Jan 7, 2026 | 173.60 | 178.70 | 172.00 | 178.70 | 178.70 | 2.64% | 1,148,929 |
| Jan 6, 2026 | 173.10 | 174.70 | 171.52 | 174.10 | 174.10 | 0.99% | 1,053,950 |
| Jan 5, 2026 | 174.00 | 175.40 | 171.10 | 172.40 | 172.40 | -0.40% | 1,262,898 |
| Jan 2, 2026 | 174.00 | 174.10 | 172.50 | 173.10 | 173.10 | -0.17% | 1,142,164 |
| Dec 31, 2025 | 173.20 | 173.80 | 172.20 | 173.40 | 173.40 | 0.29% | 459,608 |
| Dec 30, 2025 | 173.00 | 173.20 | 171.10 | 172.90 | 172.90 | 0.70% | 2,313,675 |
| Dec 29, 2025 | 172.90 | 172.90 | 170.80 | 171.70 | 171.70 | -0.06% | 495,361 |
| 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 |