Domino's Pizza Group plc (DPUKY)
OTCMKTS · Delayed Price · Currency is USD
5.94
+0.29 (5.13%)
Sep 5, 2025, 3:58 PM EDT
Domino's Pizza Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.75 | 5.94 | 5.75 | 5.94 | 5.94 | 5.13% | 851 |
| Sep 4, 2025 | 5.65 | 5.65 | 5.61 | 5.65 | 5.65 | - | 7,500 |
| Sep 3, 2025 | 5.64 | 5.74 | 5.64 | 5.65 | 5.65 | 0.53% | 21,100 |
| Sep 2, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 3.88% | 1,032 |
| Aug 29, 2025 | 5.45 | 5.45 | 5.35 | 5.41 | 5.41 | -2.17% | 10,064 |
| Aug 28, 2025 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | -1.07% | 2,000 |
| Aug 27, 2025 | 5.55 | 5.59 | 5.55 | 5.59 | 5.59 | -4.12% | 2,000 |
| Aug 26, 2025 | 5.62 | 5.83 | 5.58 | 5.83 | 5.83 | 2.28% | 3,727 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 22, 2025 | 5.65 | 5.77 | 5.61 | 5.70 | 5.70 | -1.28% | 7,733 |
| Aug 21, 2025 | 5.70 | 5.77 | 5.70 | 5.77 | 5.77 | 3.48% | 1,341 |
| Aug 20, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Aug 19, 2025 | 5.65 | 5.65 | 5.58 | 5.58 | 5.58 | 2.39% | 1,223 |
| Aug 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.88% | 2,430 |
| Aug 15, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.89% | 159 |
| Aug 14, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.53 | 3.12% | 100 |
| Aug 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.36 | - | - |
| Aug 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.36 | - | - |
| Aug 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.36 | - | - |
| Aug 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.36 | - | 200 |
| Aug 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.36 | - | - |
| Aug 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.36 | - | 3,106 |
| Aug 5, 2025 | 5.71 | 5.71 | 5.45 | 5.45 | 5.36 | -16.41% | 1,571 |
| Aug 4, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.41 | - | 10 |
| Aug 1, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.41 | - | - |
| Jul 31, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.41 | - | 20 |
| Jul 30, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.41 | - | 25 |
| Jul 29, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.41 | -1.73% | 751 |
| Jul 28, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.53 | -1.26% | 188 |
| Jul 25, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.61 | - | - |
| Jul 24, 2025 | 6.54 | 6.72 | 6.54 | 6.72 | 6.61 | -3.31% | 221,115 |
| Jul 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | - | - |
| Jul 22, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | - | 3 |
| Jul 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | - | 4 |
| Jul 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | - | 27 |
| Jul 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | - | - |
| Jul 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | 3.73% | 300 |
| Jul 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | 0.90% | 1,000 |
| Jul 14, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.53 | - | - |
| Jul 11, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.53 | - | - |
| Jul 10, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.53 | -2.92% | 550 |
| Jul 9, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.73 | - | - |
| Jul 8, 2025 | 6.96 | 6.99 | 6.84 | 6.84 | 6.73 | 1.79% | 650 |
| Jul 7, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.61 | - | - |
| Jul 3, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.61 | - | 1 |
| Jul 2, 2025 | 6.96 | 6.96 | 6.72 | 6.72 | 6.61 | -9.80% | 5,109 |
| Jul 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.33 | - | - |
| Jun 30, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.33 | - | - |
| Jun 27, 2025 | 7.45 | 7.49 | 7.45 | 7.45 | 7.33 | 3.80% | 701 |
| Jun 26, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.06 | - | - |