Domino's Pizza Group plc (LON:DOM)
London · Delayed Price · Currency is GBP · Price in GBX 205.80
+10.80 (5.54%)
Aug 21, 2026, 4:54 PM GMT
Domino's Pizza Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 198.00 | 204.80 | 196.50 | 204.80 | - | 5.03% | 548,269 |
| Aug 20, 2026 | 194.00 | 195.30 | 192.00 | 195.00 | 195.00 | 0.05% | 738,677 |
| Aug 19, 2026 | 194.00 | 195.50 | 192.30 | 194.90 | 194.90 | 0.26% | 1,104,996 |
| Aug 18, 2026 | 193.00 | 195.00 | 192.40 | 194.40 | 194.40 | 0.88% | 1,480,288 |
| Aug 17, 2026 | 197.00 | 197.00 | 191.10 | 192.70 | 192.70 | -2.48% | 2,020,917 |
| Aug 14, 2026 | 198.70 | 201.00 | 196.70 | 197.60 | 197.60 | 0.30% | 2,475,617 |
| Aug 13, 2026 | 197.10 | 199.70 | 196.10 | 197.00 | 197.00 | 0.25% | 885,207 |
| 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 | 195.11 | 202.40 | 198.66 | 2.48% | 1,399,807 |
| Jul 27, 2026 | 195.00 | 197.97 | 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 |
| Jul 22, 2026 | 192.40 | 194.60 | 189.30 | 194.10 | 190.51 | 0.21% | 1,003,926 |
| Jul 21, 2026 | 195.20 | 195.20 | 191.00 | 193.70 | 190.12 | 0.36% | 483,540 |
| Jul 20, 2026 | 190.50 | 195.50 | 190.20 | 193.00 | 189.43 | 0.63% | 672,971 |
| Jul 17, 2026 | 191.00 | 193.10 | 187.40 | 191.80 | 188.26 | 0.42% | 844,618 |
| Jul 16, 2026 | 193.50 | 193.50 | 186.00 | 191.00 | 187.47 | 0.53% | 2,159,691 |
| Jul 15, 2026 | 189.90 | 192.20 | 188.70 | 190.00 | 186.49 | -0.63% | 658,447 |
| Jul 14, 2026 | 193.00 | 193.10 | 189.80 | 191.20 | 187.67 | -1.04% | 1,416,094 |
| Jul 13, 2026 | 188.00 | 194.40 | 187.60 | 193.20 | 189.63 | 2.22% | 701,050 |
| Jul 10, 2026 | 189.00 | 189.00 | 186.10 | 189.00 | 185.51 | 0.96% | 864,507 |
| Jul 9, 2026 | 185.90 | 188.80 | 185.30 | 187.20 | 183.74 | 0.65% | 737,387 |
| Jul 8, 2026 | 186.20 | 186.50 | 184.10 | 186.00 | 182.56 | -0.32% | 1,021,480 |
| Jul 7, 2026 | 187.90 | 190.70 | 185.80 | 186.60 | 183.15 | -0.43% | 657,984 |
| Jul 6, 2026 | 190.70 | 192.30 | 186.60 | 187.40 | 183.94 | - | 467,544 |
| Jul 3, 2026 | 187.90 | 188.10 | 184.90 | 187.40 | 183.94 | 0.70% | 261,217 |
| Jul 2, 2026 | 182.60 | 188.00 | 182.60 | 186.10 | 182.66 | 1.58% | 426,826 |
| Jul 1, 2026 | 180.00 | 184.60 | 178.15 | 183.20 | 179.81 | 1.16% | 515,691 |
| Jun 30, 2026 | 180.20 | 183.50 | 180.10 | 181.10 | 177.75 | -0.66% | 666,336 |
| Jun 29, 2026 | 184.00 | 185.60 | 182.30 | 182.30 | 178.93 | -0.92% | 308,870 |
| Jun 26, 2026 | 181.10 | 184.62 | 180.50 | 184.00 | 180.60 | 0.60% | 619,584 |
| Jun 25, 2026 | 186.50 | 187.97 | 181.40 | 182.90 | 179.52 | -3.94% | 1,077,586 |
| Jun 24, 2026 | 186.90 | 191.57 | 185.23 | 190.40 | 186.88 | 2.86% | 489,513 |
| Jun 23, 2026 | 184.00 | 185.80 | 182.10 | 185.10 | 181.68 | 0.33% | 460,636 |
| Jun 22, 2026 | 187.30 | 187.90 | 183.50 | 184.50 | 181.09 | -1.23% | 360,208 |
| Jun 19, 2026 | 190.10 | 190.10 | 186.75 | 186.80 | 183.35 | -1.37% | 2,824,630 |
| Jun 18, 2026 | 194.00 | 194.00 | 185.60 | 189.40 | 185.90 | 0.58% | 465,436 |
| Jun 17, 2026 | 187.90 | 190.80 | 186.10 | 188.30 | 184.82 | 0.16% | 424,444 |
| Jun 16, 2026 | 189.20 | 193.60 | 186.30 | 188.00 | 184.53 | -1.16% | 750,095 |
| Jun 15, 2026 | 196.90 | 198.80 | 189.60 | 190.20 | 186.68 | -1.65% | 695,089 |