Domino's Pizza Group plc (LON:DOM)
London · Delayed Price · Currency is GBP · Price in GBX 202.00
+4.20 (2.12%)
Sep 17, 2025, 4:36 PM BST
Domino's Pizza Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 199.00 | 203.00 | 198.30 | 202.00 | 202.00 | 2.12% | 885,604 |
| Sep 16, 2025 | 197.60 | 202.20 | 196.10 | 197.80 | 197.80 | -2.94% | 2,489,114 |
| Sep 15, 2025 | 205.60 | 206.20 | 203.80 | 203.80 | 203.80 | -0.68% | 1,971,517 |
| Sep 12, 2025 | 207.20 | 207.60 | 204.80 | 205.20 | 205.20 | -0.77% | 992,529 |
| Sep 11, 2025 | 205.20 | 206.82 | 204.60 | 206.80 | 206.80 | 0.88% | 1,199,287 |
| Sep 10, 2025 | 207.60 | 208.98 | 205.00 | 205.00 | 205.00 | -0.97% | 2,558,188 |
| Sep 9, 2025 | 206.60 | 208.80 | 205.40 | 207.00 | 207.00 | 0.10% | 2,068,579 |
| Sep 8, 2025 | 209.60 | 210.80 | 206.40 | 206.80 | 206.80 | -1.52% | 1,409,721 |
| Sep 5, 2025 | 207.60 | 210.00 | 206.40 | 210.00 | 210.00 | 1.25% | 1,320,594 |
| Sep 4, 2025 | 207.40 | 211.60 | 206.60 | 207.40 | 207.40 | 0.10% | 906,767 |
| Sep 3, 2025 | 199.00 | 208.92 | 198.50 | 207.20 | 207.20 | 0.88% | 2,793,334 |
| Sep 2, 2025 | 211.60 | 214.00 | 205.40 | 205.40 | 205.40 | -3.30% | 3,294,667 |
| Sep 1, 2025 | 200.00 | 213.00 | 200.00 | 212.40 | 212.40 | 8.76% | 2,902,071 |
| Aug 29, 2025 | 201.60 | 201.60 | 195.30 | 195.30 | 195.30 | -2.64% | 1,352,688 |
| Aug 28, 2025 | 202.40 | 205.20 | 200.60 | 200.60 | 200.60 | -1.38% | 1,374,725 |
| Aug 27, 2025 | 203.40 | 205.60 | 202.80 | 203.40 | 203.40 | -0.10% | 531,448 |
| Aug 26, 2025 | 208.00 | 209.00 | 203.60 | 203.60 | 203.60 | -1.93% | 1,488,312 |
| Aug 22, 2025 | 208.20 | 208.80 | 206.20 | 207.60 | 207.60 | 0.10% | 747,965 |
| Aug 21, 2025 | 206.00 | 208.80 | 204.80 | 207.40 | 207.40 | 0.39% | 1,115,998 |
| Aug 20, 2025 | 205.40 | 206.80 | 203.80 | 206.60 | 206.60 | 0.29% | 1,255,576 |
| Aug 19, 2025 | 197.30 | 206.00 | 197.30 | 206.00 | 206.00 | 3.57% | 3,421,992 |
| Aug 18, 2025 | 197.60 | 200.20 | 197.30 | 198.90 | 198.90 | -0.05% | 1,927,664 |
| Aug 15, 2025 | 204.60 | 204.60 | 198.61 | 199.00 | 199.00 | -1.09% | 2,209,784 |
| Aug 14, 2025 | 204.00 | 205.00 | 199.80 | 201.20 | 201.20 | -1.37% | 1,844,337 |
| Aug 13, 2025 | 206.00 | 207.60 | 204.00 | 204.00 | 200.40 | -0.87% | 2,765,965 |
| Aug 12, 2025 | 205.20 | 210.00 | 205.20 | 205.80 | 202.17 | -0.58% | 1,401,339 |
| Aug 11, 2025 | 205.40 | 210.00 | 205.40 | 207.00 | 203.35 | 0.58% | 2,339,912 |
| Aug 8, 2025 | 206.80 | 209.20 | 204.60 | 205.80 | 202.17 | -0.39% | 2,331,781 |
| Aug 7, 2025 | 202.60 | 212.00 | 202.00 | 206.60 | 202.95 | 1.67% | 3,126,907 |
| Aug 6, 2025 | 205.00 | 208.40 | 202.40 | 203.20 | 199.61 | 0.20% | 3,404,022 |
| Aug 5, 2025 | 223.20 | 223.40 | 196.20 | 202.80 | 199.22 | -17.56% | 9,474,291 |
| Aug 4, 2025 | 245.20 | 249.20 | 244.60 | 246.00 | 241.66 | 0.33% | 475,214 |
| Aug 1, 2025 | 238.80 | 245.40 | 238.00 | 245.20 | 240.87 | 2.08% | 1,735,672 |
| Jul 31, 2025 | 240.60 | 243.40 | 239.40 | 240.20 | 235.96 | -0.25% | 1,020,238 |
| Jul 30, 2025 | 243.00 | 244.80 | 239.99 | 240.80 | 236.55 | -1.47% | 564,444 |
| Jul 29, 2025 | 249.00 | 250.20 | 244.40 | 244.40 | 240.09 | -2.40% | 803,701 |
| Jul 28, 2025 | 248.80 | 252.20 | 247.80 | 250.40 | 245.98 | 0.97% | 1,541,182 |
| Jul 25, 2025 | 246.00 | 248.80 | 244.40 | 248.00 | 243.62 | - | 806,387 |
| Jul 24, 2025 | 247.20 | 250.80 | 246.50 | 248.00 | 243.62 | 0.32% | 730,197 |
| Jul 23, 2025 | 243.40 | 249.20 | 243.40 | 247.20 | 242.84 | 1.31% | 772,122 |
| Jul 22, 2025 | 247.00 | 248.80 | 244.00 | 244.00 | 239.69 | -1.21% | 881,487 |
| Jul 21, 2025 | 244.00 | 248.00 | 244.00 | 247.00 | 242.64 | 1.15% | 386,108 |
| Jul 18, 2025 | 248.60 | 248.60 | 244.00 | 244.20 | 239.88 | -1.05% | 797,322 |
| Jul 17, 2025 | 245.60 | 248.16 | 245.40 | 246.80 | 242.43 | 0.82% | 371,987 |
| Jul 16, 2025 | 245.00 | 248.20 | 244.60 | 244.80 | 240.47 | -0.73% | 528,776 |
| Jul 15, 2025 | 246.00 | 250.00 | 246.00 | 246.60 | 242.23 | -0.16% | 877,344 |
| Jul 14, 2025 | 248.00 | 250.00 | 247.00 | 247.00 | 242.63 | -0.56% | 531,801 |
| Jul 11, 2025 | 255.00 | 255.00 | 247.60 | 248.40 | 244.00 | -1.97% | 596,408 |
| Jul 10, 2025 | 251.60 | 254.60 | 251.60 | 253.40 | 248.91 | 0.72% | 365,303 |
| Jul 9, 2025 | 256.00 | 256.00 | 249.60 | 251.60 | 247.15 | -0.55% | 748,721 |