Domino's Pizza Group plc (LON:DOM)
London · Delayed Price · Currency is GBP · Price in GBX 212.20
-1.60 (-0.75%)
Oct 1, 2026, 12:46 PM GMT
Domino's Pizza Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 211.60 | 211.60 | 207.80 | 210.20 | - | -1.68% | 118,450 |
| Sep 30, 2026 | 213.40 | 217.60 | 212.20 | 213.80 | 213.80 | 0.47% | 2,828,871 |
| Sep 29, 2026 | 210.20 | 213.40 | 210.20 | 212.80 | 212.80 | 0.76% | 513,785 |
| Sep 28, 2026 | 210.00 | 212.60 | 208.00 | 211.20 | 211.20 | 0.96% | 795,581 |
| Sep 25, 2026 | 208.20 | 211.00 | 207.75 | 209.20 | 209.20 | 0.97% | 1,620,956 |
| Sep 24, 2026 | 207.40 | 209.40 | 205.00 | 207.20 | 207.20 | 0.97% | 551,175 |
| Sep 23, 2026 | 211.40 | 211.80 | 205.20 | 205.20 | 205.20 | -3.57% | 568,775 |
| Sep 22, 2026 | 205.80 | 212.80 | 204.60 | 212.80 | 212.80 | 1.53% | 676,015 |
| Sep 21, 2026 | 202.60 | 209.80 | 202.60 | 209.60 | 209.60 | 1.35% | 762,041 |
| Sep 18, 2026 | 208.60 | 210.00 | 205.20 | 206.80 | 206.80 | -0.67% | 2,056,616 |
| Sep 17, 2026 | 207.80 | 209.60 | 203.80 | 208.20 | 208.20 | 1.86% | 743,502 |
| Sep 16, 2026 | 206.60 | 207.80 | 203.20 | 204.40 | 204.40 | 0.59% | 1,038,381 |
| Sep 15, 2026 | 207.60 | 210.40 | 201.00 | 203.20 | 203.20 | -2.40% | 901,008 |
| Sep 14, 2026 | 206.00 | 209.00 | 206.00 | 208.20 | 208.20 | 0.68% | 679,566 |
| Sep 11, 2026 | 207.40 | 208.40 | 205.00 | 206.80 | 206.80 | -0.19% | 2,730,440 |
| Sep 10, 2026 | 203.60 | 209.40 | 203.60 | 207.20 | 207.20 | 0.10% | 836,325 |
| Sep 9, 2026 | 207.60 | 208.80 | 205.20 | 207.00 | 207.00 | -0.29% | 793,779 |
| Sep 8, 2026 | 209.40 | 209.60 | 205.80 | 207.60 | 207.60 | -0.48% | 668,411 |
| Sep 7, 2026 | 209.00 | 211.00 | 207.20 | 208.60 | 208.60 | -1.04% | 574,554 |
| Sep 4, 2026 | 207.00 | 210.80 | 206.00 | 210.80 | 210.80 | 1.64% | 793,094 |
| Sep 3, 2026 | 205.40 | 207.40 | 204.00 | 207.40 | 207.40 | 0.29% | 486,243 |
| Sep 2, 2026 | 205.00 | 208.00 | 204.30 | 206.80 | 206.80 | -0.96% | 436,655 |
| Sep 1, 2026 | 210.20 | 212.20 | 205.80 | 208.80 | 208.80 | -1.69% | 1,362,084 |
| Aug 28, 2026 | 209.20 | 213.60 | 208.80 | 212.40 | 212.40 | 0.85% | 3,029,693 |
| Aug 27, 2026 | 208.40 | 212.80 | 208.40 | 210.60 | 210.60 | -0.57% | 724,687 |
| Aug 26, 2026 | 201.80 | 212.40 | 201.80 | 211.80 | 211.80 | 2.52% | 1,090,411 |
| Aug 25, 2026 | 202.20 | 208.00 | 202.20 | 206.60 | 206.60 | 0.49% | 634,103 |
| Aug 24, 2026 | 206.80 | 208.80 | 204.20 | 205.60 | 205.60 | -0.10% | 2,195,090 |
| Aug 21, 2026 | 198.00 | 205.80 | 196.50 | 205.80 | 205.80 | 5.54% | 1,152,172 |
| Aug 20, 2026 | 194.00 | 195.30 | 192.00 | 195.00 | 195.00 | 0.05% | 738,672 |
| Aug 19, 2026 | 194.00 | 196.50 | 192.30 | 194.90 | 194.90 | 0.26% | 1,104,990 |
| Aug 18, 2026 | 193.00 | 195.40 | 192.40 | 194.40 | 194.40 | 0.88% | 1,480,286 |
| Aug 17, 2026 | 197.00 | 197.80 | 191.10 | 192.70 | 192.70 | -2.48% | 2,020,902 |
| Aug 14, 2026 | 198.70 | 201.00 | 196.70 | 197.60 | 197.60 | 0.30% | 2,475,620 |
| Aug 13, 2026 | 197.10 | 199.70 | 196.10 | 197.00 | 197.00 | 0.25% | 885,196 |
| Aug 12, 2026 | 200.60 | 204.20 | 198.60 | 200.20 | 196.50 | 0.10% | 847,897 |
| Aug 11, 2026 | 201.00 | 201.20 | 197.20 | 200.00 | 196.30 | -0.30% | 1,238,963 |
| Aug 10, 2026 | 206.00 | 206.00 | 199.10 | 200.60 | 196.89 | -2.34% | 1,465,759 |
| Aug 7, 2026 | 207.00 | 207.00 | 201.40 | 205.40 | 201.60 | -0.10% | 1,107,907 |
| Aug 6, 2026 | 213.00 | 213.00 | 202.00 | 205.60 | 201.80 | -3.02% | 939,674 |
| Aug 5, 2026 | 218.60 | 221.60 | 210.60 | 212.00 | 208.08 | -3.64% | 2,270,734 |
| Aug 4, 2026 | 206.40 | 220.00 | 205.60 | 220.00 | 215.93 | 7.74% | 4,559,658 |
| Aug 3, 2026 | 204.00 | 206.40 | 201.40 | 204.20 | 200.43 | 1.39% | 1,092,953 |
| Jul 31, 2026 | 205.00 | 205.60 | 200.00 | 201.40 | 197.68 | -1.76% | 932,253 |
| Jul 30, 2026 | 205.00 | 206.40 | 201.00 | 205.00 | 201.21 | -0.10% | 1,291,397 |
| Jul 29, 2026 | 203.00 | 206.40 | 200.80 | 205.20 | 201.41 | 1.38% | 1,664,833 |
| Jul 28, 2026 | 195.70 | 203.20 | 195.10 | 202.40 | 198.66 | 2.48% | 1,399,807 |
| Jul 27, 2026 | 195.00 | 198.00 | 194.40 | 197.50 | 193.85 | 1.65% | 890,807 |
| Jul 24, 2026 | 192.60 | 195.00 | 187.50 | 194.30 | 190.71 | 2.97% | 722,116 |
| Jul 23, 2026 | 189.20 | 194.80 | 187.40 | 188.70 | 185.21 | -2.78% | 4,630,751 |