Domino's Pizza Group plc (LON:DOM)
London · Delayed Price · Currency is GBP · Price in GBX 185.20
+0.20 (0.11%)
Apr 16, 2026, 4:47 PM GMT
Domino's Pizza Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 186.20 | 187.40 | 183.10 | 185.20 | 185.20 | 0.11% | 954,090 |
| Apr 15, 2026 | 186.20 | 188.50 | 183.90 | 185.00 | 185.00 | -0.43% | 1,106,051 |
| Apr 14, 2026 | 177.00 | 185.90 | 177.00 | 185.80 | 185.80 | 5.15% | 1,015,946 |
| Apr 13, 2026 | 178.80 | 179.00 | 175.50 | 176.70 | 176.70 | -1.89% | 857,128 |
| Apr 10, 2026 | 179.40 | 181.50 | 178.90 | 180.10 | 180.10 | 0.39% | 876,570 |
| Apr 9, 2026 | 181.30 | 181.30 | 176.30 | 179.40 | 179.40 | -0.50% | 840,158 |
| Apr 8, 2026 | 179.80 | 184.00 | 179.60 | 180.30 | 180.30 | 3.98% | 1,126,447 |
| Apr 7, 2026 | 174.40 | 176.90 | 172.30 | 173.40 | 173.40 | 0.17% | 1,322,766 |
| Apr 2, 2026 | 173.40 | 174.40 | 168.30 | 173.10 | 173.10 | -2.59% | 1,190,772 |
| Apr 1, 2026 | 172.20 | 178.40 | 172.20 | 177.70 | 170.00 | 3.19% | 1,651,378 |
| Mar 31, 2026 | 171.80 | 175.50 | 171.62 | 172.20 | 164.74 | 1.23% | 1,247,648 |
| Mar 30, 2026 | 170.00 | 171.30 | 166.88 | 170.10 | 162.73 | -0.41% | 1,401,793 |
| Mar 27, 2026 | 176.80 | 177.50 | 170.40 | 170.80 | 163.40 | -2.95% | 974,722 |
| Mar 26, 2026 | 172.50 | 176.20 | 171.90 | 176.00 | 168.37 | 1.73% | 1,025,311 |
| Mar 25, 2026 | 174.90 | 177.10 | 171.80 | 173.00 | 165.50 | 0.17% | 961,231 |
| Mar 24, 2026 | 176.60 | 176.60 | 172.40 | 172.70 | 165.22 | -1.31% | 2,090,579 |
| Mar 23, 2026 | 172.50 | 177.35 | 167.80 | 175.00 | 167.42 | 1.27% | 2,155,299 |
| Mar 20, 2026 | 175.50 | 175.90 | 172.70 | 172.80 | 165.31 | -0.46% | 28,952,050 |
| Mar 19, 2026 | 175.20 | 177.10 | 172.70 | 173.60 | 166.08 | -2.47% | 2,056,251 |
| Mar 18, 2026 | 178.30 | 179.50 | 176.30 | 178.00 | 170.29 | 0.23% | 2,204,739 |
| Mar 17, 2026 | 183.90 | 185.20 | 176.00 | 177.60 | 169.90 | -3.43% | 2,439,829 |
| Mar 16, 2026 | 183.60 | 186.80 | 182.90 | 183.90 | 175.93 | 0.88% | 1,158,046 |
| Mar 13, 2026 | 184.90 | 186.00 | 180.10 | 182.30 | 174.40 | -1.46% | 851,250 |
| Mar 12, 2026 | 192.10 | 194.10 | 185.00 | 185.00 | 176.98 | -3.65% | 1,555,226 |
| Mar 11, 2026 | 183.00 | 194.00 | 183.00 | 192.00 | 183.68 | 2.78% | 2,142,423 |
| Mar 10, 2026 | 192.00 | 196.70 | 185.10 | 186.80 | 178.71 | 0.21% | 2,987,888 |
| Mar 9, 2026 | 183.00 | 193.80 | 180.60 | 186.40 | 178.32 | 1.53% | 1,539,718 |
| Mar 6, 2026 | 184.60 | 189.60 | 181.30 | 183.60 | 175.64 | -0.76% | 880,655 |
| Mar 5, 2026 | 182.80 | 186.10 | 170.00 | 185.00 | 176.98 | -3.19% | 2,193,095 |
| Mar 4, 2026 | 190.80 | 193.90 | 189.00 | 191.10 | 182.82 | 0.63% | 872,643 |
| Mar 3, 2026 | 196.60 | 196.60 | 189.90 | 189.90 | 181.67 | -3.80% | 903,139 |
| Mar 2, 2026 | 199.10 | 201.20 | 195.40 | 197.40 | 188.85 | -1.69% | 541,028 |
| Feb 27, 2026 | 205.60 | 205.80 | 198.40 | 200.80 | 192.10 | -1.57% | 1,137,383 |
| Feb 26, 2026 | 203.40 | 205.80 | 201.20 | 204.00 | 195.16 | 0.99% | 1,218,895 |
| Feb 25, 2026 | 208.60 | 208.80 | 200.60 | 202.00 | 193.25 | -1.94% | 1,194,628 |
| Feb 24, 2026 | 206.80 | 211.00 | 205.20 | 206.00 | 197.07 | 0.39% | 2,878,438 |
| Feb 23, 2026 | 205.00 | 208.00 | 202.00 | 205.20 | 196.31 | 1.48% | 2,119,548 |
| Feb 20, 2026 | 202.60 | 205.00 | 198.90 | 202.20 | 193.44 | 0.40% | 580,727 |
| Feb 19, 2026 | 201.00 | 205.00 | 201.00 | 201.40 | 192.67 | 0.30% | 863,829 |
| Feb 18, 2026 | 203.00 | 203.00 | 196.60 | 200.80 | 192.10 | -0.40% | 892,997 |
| Feb 17, 2026 | 203.00 | 203.00 | 199.20 | 201.60 | 192.86 | 0.85% | 2,376,243 |
| Feb 16, 2026 | 203.00 | 203.80 | 199.10 | 199.90 | 191.24 | -1.04% | 1,335,582 |
| Feb 13, 2026 | 199.00 | 202.80 | 197.90 | 202.00 | 193.25 | 1.81% | 1,856,004 |
| Feb 12, 2026 | 196.70 | 199.60 | 193.40 | 198.40 | 189.80 | 1.33% | 673,631 |
| Feb 11, 2026 | 197.50 | 198.90 | 194.00 | 195.80 | 187.32 | -0.66% | 766,434 |
| Feb 10, 2026 | 194.60 | 197.50 | 192.50 | 197.10 | 188.56 | 1.60% | 929,967 |
| Feb 9, 2026 | 192.00 | 195.00 | 188.20 | 194.00 | 185.59 | 1.57% | 3,016,058 |
| Feb 6, 2026 | 186.80 | 191.90 | 185.50 | 191.00 | 182.72 | 2.30% | 1,415,275 |
| Feb 5, 2026 | 189.30 | 189.70 | 185.20 | 186.70 | 178.61 | -1.63% | 1,012,107 |
| Feb 4, 2026 | 179.90 | 191.40 | 179.90 | 189.80 | 181.58 | 5.09% | 1,455,270 |