Domino's Pizza Group plc (LON:DOM)
London · Delayed Price · Currency is GBP · Price in GBX 176.00
+3.00 (1.73%)
Mar 26, 2026, 4:47 PM GMT
Domino's Pizza Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 172.50 | 176.20 | 171.90 | 175.20 | - | 1.27% | 558,902 |
| Mar 25, 2026 | 174.90 | 177.10 | 171.80 | 173.00 | 173.00 | 0.17% | 961,231 |
| Mar 24, 2026 | 176.60 | 176.60 | 172.40 | 172.70 | 172.70 | -1.31% | 2,090,579 |
| Mar 23, 2026 | 172.50 | 177.35 | 167.80 | 175.00 | 175.00 | 1.27% | 2,155,299 |
| Mar 20, 2026 | 175.50 | 175.90 | 172.70 | 172.80 | 172.80 | -0.46% | 28,952,050 |
| Mar 19, 2026 | 175.20 | 177.10 | 172.70 | 173.60 | 173.60 | -2.47% | 2,056,251 |
| Mar 18, 2026 | 178.30 | 179.50 | 176.30 | 178.00 | 178.00 | 0.23% | 2,204,739 |
| Mar 17, 2026 | 183.90 | 185.20 | 176.00 | 177.60 | 177.60 | -3.43% | 2,439,829 |
| Mar 16, 2026 | 183.60 | 186.80 | 182.90 | 183.90 | 183.90 | 0.88% | 1,158,046 |
| Mar 13, 2026 | 184.90 | 186.00 | 180.10 | 182.30 | 182.30 | -1.46% | 851,250 |
| Mar 12, 2026 | 192.10 | 194.10 | 185.00 | 185.00 | 185.00 | -3.65% | 1,555,226 |
| Mar 11, 2026 | 183.00 | 194.00 | 183.00 | 192.00 | 192.00 | 2.78% | 2,142,423 |
| Mar 10, 2026 | 192.00 | 196.70 | 185.10 | 186.80 | 186.80 | 0.21% | 2,987,888 |
| Mar 9, 2026 | 183.00 | 193.80 | 180.60 | 186.40 | 186.40 | 1.53% | 1,539,718 |
| Mar 6, 2026 | 184.60 | 189.60 | 181.30 | 183.60 | 183.60 | -0.76% | 880,655 |
| Mar 5, 2026 | 182.80 | 186.10 | 170.00 | 185.00 | 185.00 | -3.19% | 2,193,095 |
| 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% | 903,139 |
| Mar 2, 2026 | 199.10 | 201.20 | 195.40 | 197.40 | 197.40 | -1.69% | 541,028 |
| Feb 27, 2026 | 205.60 | 205.80 | 198.40 | 200.80 | 200.80 | -1.57% | 1,137,383 |
| Feb 26, 2026 | 203.40 | 205.80 | 201.20 | 204.00 | 204.00 | 0.99% | 1,218,895 |
| Feb 25, 2026 | 208.60 | 208.80 | 200.60 | 202.00 | 202.00 | -1.94% | 1,194,628 |
| Feb 24, 2026 | 206.80 | 211.00 | 205.20 | 206.00 | 206.00 | 0.39% | 2,878,438 |
| Feb 23, 2026 | 205.00 | 208.00 | 202.00 | 205.20 | 205.20 | 1.48% | 2,119,548 |
| 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% | 863,829 |
| Feb 18, 2026 | 203.00 | 203.00 | 196.60 | 200.80 | 200.80 | -0.40% | 892,997 |
| Feb 17, 2026 | 203.00 | 203.00 | 199.20 | 201.60 | 201.60 | 0.85% | 2,376,243 |
| 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 | 199.60 | 193.40 | 198.40 | 198.40 | 1.33% | 673,631 |
| Feb 11, 2026 | 197.50 | 198.90 | 194.00 | 195.80 | 195.80 | -0.66% | 766,434 |
| Feb 10, 2026 | 194.60 | 197.50 | 192.50 | 197.10 | 197.10 | 1.60% | 929,967 |
| Feb 9, 2026 | 192.00 | 195.00 | 188.20 | 194.00 | 194.00 | 1.57% | 3,016,058 |
| Feb 6, 2026 | 186.80 | 191.90 | 185.50 | 191.00 | 191.00 | 2.30% | 1,415,275 |
| 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% | 1,455,270 |
| 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 | 187.90 | 182.10 | 183.30 | 183.30 | -2.08% | 1,091,022 |
| Jan 28, 2026 | 185.40 | 187.40 | 184.10 | 187.20 | 187.20 | 1.08% | 812,060 |
| Jan 27, 2026 | 187.30 | 188.30 | 184.10 | 185.20 | 185.20 | -0.91% | 1,020,324 |
| Jan 26, 2026 | 186.00 | 189.10 | 184.50 | 186.90 | 186.90 | 1.30% | 969,330 |
| Jan 23, 2026 | 185.30 | 187.56 | 184.30 | 184.50 | 184.50 | -1.28% | 804,383 |
| Jan 22, 2026 | 184.00 | 187.26 | 183.40 | 186.90 | 186.90 | 2.13% | 1,310,538 |
| Jan 21, 2026 | 180.60 | 183.30 | 178.70 | 183.00 | 183.00 | 1.39% | 759,257 |
| Jan 20, 2026 | 183.50 | 183.50 | 180.40 | 180.50 | 180.50 | -1.53% | 852,455 |
| Jan 19, 2026 | 181.00 | 184.20 | 179.30 | 183.30 | 183.30 | 0.77% | 896,816 |
| Jan 16, 2026 | 181.40 | 182.40 | 178.90 | 181.90 | 181.90 | 0.28% | 924,261 |