Domino's Pizza Group plc (LON:DOM)
London · Delayed Price · Currency is GBP · Price in GBX 204.00
-1.80 (-0.87%)
Aug 13, 2025, 5:54 PM BST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 206.00 | 207.60 | 204.00 | 204.00 | 204.00 | -0.87% | 2,765,958 |
| Aug 12, 2025 | 205.20 | 210.00 | 205.20 | 205.80 | 205.80 | -0.58% | 1,401,339 |
| Aug 11, 2025 | 205.40 | 210.00 | 205.40 | 207.00 | 207.00 | 0.58% | 2,339,912 |
| Aug 8, 2025 | 206.80 | 209.20 | 204.60 | 205.80 | 205.80 | -0.39% | 2,331,781 |
| Aug 7, 2025 | 202.60 | 212.00 | 202.00 | 206.60 | 206.60 | 1.67% | 3,126,907 |
| Aug 6, 2025 | 205.00 | 208.40 | 202.40 | 203.20 | 203.20 | 0.20% | 3,404,022 |
| Aug 5, 2025 | 223.20 | 223.40 | 196.20 | 202.80 | 202.80 | -17.56% | 9,474,291 |
| Aug 4, 2025 | 245.20 | 249.20 | 244.60 | 246.00 | 246.00 | 0.33% | 475,214 |
| Aug 1, 2025 | 238.80 | 245.40 | 238.00 | 245.20 | 245.20 | 2.08% | 1,735,672 |
| Jul 31, 2025 | 240.60 | 243.40 | 239.40 | 240.20 | 240.20 | -0.25% | 1,020,238 |
| Jul 30, 2025 | 243.00 | 244.80 | 239.99 | 240.80 | 240.80 | -1.47% | 564,444 |
| Jul 29, 2025 | 249.00 | 250.20 | 244.40 | 244.40 | 244.40 | -2.40% | 803,701 |
| Jul 28, 2025 | 248.80 | 252.20 | 247.80 | 250.40 | 250.40 | 0.97% | 1,541,182 |
| Jul 25, 2025 | 246.00 | 248.80 | 244.40 | 248.00 | 248.00 | - | 806,387 |
| Jul 24, 2025 | 247.20 | 250.80 | 246.50 | 248.00 | 248.00 | 0.32% | 730,197 |
| Jul 23, 2025 | 243.40 | 249.20 | 243.40 | 247.20 | 247.20 | 1.31% | 772,122 |
| Jul 22, 2025 | 247.00 | 248.80 | 244.00 | 244.00 | 244.00 | -1.21% | 881,487 |
| Jul 21, 2025 | 244.00 | 248.00 | 244.00 | 247.00 | 247.00 | 1.15% | 386,108 |
| Jul 18, 2025 | 248.60 | 248.60 | 244.00 | 244.20 | 244.20 | -1.05% | 797,322 |
| Jul 17, 2025 | 245.60 | 248.16 | 245.40 | 246.80 | 246.80 | 0.82% | 371,987 |
| Jul 16, 2025 | 245.00 | 248.20 | 244.60 | 244.80 | 244.80 | -0.73% | 528,776 |
| Jul 15, 2025 | 246.00 | 250.00 | 246.00 | 246.60 | 246.60 | -0.16% | 877,344 |
| Jul 14, 2025 | 248.00 | 250.00 | 247.00 | 247.00 | 247.00 | -0.56% | 531,801 |
| Jul 11, 2025 | 255.00 | 255.00 | 247.60 | 248.40 | 248.40 | -1.97% | 596,408 |
| Jul 10, 2025 | 251.60 | 254.60 | 251.60 | 253.40 | 253.40 | 0.72% | 365,303 |
| Jul 9, 2025 | 256.00 | 256.00 | 249.60 | 251.60 | 251.60 | -0.55% | 748,721 |
| Jul 8, 2025 | 255.00 | 255.40 | 249.80 | 253.00 | 253.00 | -1.02% | 706,107 |
| Jul 7, 2025 | 257.00 | 257.00 | 253.60 | 255.60 | 255.60 | -0.23% | 637,397 |
| Jul 4, 2025 | 257.00 | 259.40 | 254.59 | 256.20 | 256.20 | -1.00% | 1,108,800 |
| Jul 3, 2025 | 255.40 | 263.02 | 254.40 | 258.80 | 258.80 | 1.49% | 841,311 |
| Jul 2, 2025 | 258.00 | 259.00 | 252.80 | 255.00 | 255.00 | -1.16% | 1,308,180 |
| Jul 1, 2025 | 256.00 | 260.60 | 256.00 | 258.00 | 258.00 | 0.23% | 981,416 |
| Jun 30, 2025 | 264.80 | 264.80 | 255.40 | 257.40 | 257.40 | -0.92% | 990,737 |
| Jun 27, 2025 | 257.20 | 262.00 | 255.60 | 259.80 | 259.80 | 1.96% | 497,331 |
| Jun 26, 2025 | 254.00 | 256.40 | 254.00 | 254.80 | 254.80 | 0.24% | 297,930 |
| Jun 25, 2025 | 257.40 | 259.00 | 253.60 | 254.20 | 254.20 | -1.47% | 292,006 |
| Jun 24, 2025 | 259.40 | 264.40 | 258.00 | 258.00 | 258.00 | -0.31% | 615,879 |
| Jun 23, 2025 | 254.80 | 259.40 | 254.20 | 258.80 | 258.80 | 0.94% | 246,113 |
| Jun 20, 2025 | 255.00 | 257.80 | 251.20 | 256.40 | 256.40 | 1.26% | 3,674,848 |
| Jun 19, 2025 | 253.20 | 253.80 | 250.00 | 253.20 | 253.20 | -0.63% | 602,889 |
| Jun 18, 2025 | 254.00 | 257.00 | 252.20 | 254.80 | 254.80 | - | 936,126 |
| Jun 17, 2025 | 260.00 | 260.00 | 253.60 | 254.80 | 254.80 | -1.01% | 1,232,750 |
| Jun 16, 2025 | 254.80 | 258.00 | 252.66 | 257.40 | 257.40 | 1.42% | 439,445 |
| Jun 13, 2025 | 258.00 | 258.60 | 251.00 | 253.80 | 253.80 | -1.55% | 1,277,924 |
| Jun 12, 2025 | 260.00 | 262.40 | 257.00 | 257.80 | 257.80 | -1.15% | 427,028 |
| Jun 11, 2025 | 259.40 | 261.40 | 258.60 | 260.80 | 260.80 | 0.46% | 557,444 |
| Jun 10, 2025 | 261.20 | 261.20 | 255.40 | 259.60 | 259.60 | 0.78% | 416,585 |
| Jun 9, 2025 | 259.20 | 260.40 | 256.80 | 257.60 | 257.60 | -0.39% | 278,964 |
| Jun 6, 2025 | 262.40 | 262.40 | 255.60 | 258.60 | 258.60 | 0.47% | 206,117 |
| Jun 5, 2025 | 257.60 | 259.88 | 254.20 | 257.40 | 257.40 | -0.46% | 329,232 |