Domino's Pizza Group plc (DPUKY)
OTCMKTS · Delayed Price · Currency is USD
4.510
-0.175 (-3.74%)
At close: Mar 27, 2026
DPUKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.65 | 4.65 | 4.51 | 4.51 | 4.51 | -3.74% | 10,623 |
| Mar 26, 2026 | 4.64 | 4.69 | 4.63 | 4.69 | 4.69 | 0.32% | 2,121 |
| Mar 25, 2026 | 4.53 | 4.74 | 4.53 | 4.67 | 4.67 | 1.08% | 2,688 |
| Mar 24, 2026 | 4.68 | 4.68 | 4.57 | 4.62 | 4.62 | 0.43% | 5,672 |
| Mar 23, 2026 | 4.41 | 4.82 | 4.41 | 4.60 | 4.60 | -1.71% | 2,370 |
| Mar 20, 2026 | 4.60 | 4.70 | 4.60 | 4.68 | 4.68 | 0.43% | 5,015 |
| Mar 19, 2026 | 4.77 | 4.77 | 4.50 | 4.66 | 4.66 | -4.31% | 93,599 |
| Mar 18, 2026 | 4.79 | 4.95 | 4.79 | 4.87 | 4.87 | 1.46% | 10,490 |
| Mar 17, 2026 | 4.90 | 4.92 | 4.78 | 4.80 | 4.80 | -3.42% | 19,856 |
| Mar 16, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 2.37% | 521 |
| Mar 13, 2026 | 4.85 | 4.86 | 4.83 | 4.86 | 4.86 | -2.04% | 17,663 |
| Mar 12, 2026 | 5.09 | 5.09 | 4.96 | 4.96 | 4.96 | -4.69% | 5,390 |
| Mar 11, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | 4.97% | 3,830 |
| Mar 10, 2026 | 5.06 | 5.06 | 4.93 | 4.95 | 4.95 | -2.17% | 7,975 |
| Mar 9, 2026 | 5.02 | 5.06 | 4.82 | 5.06 | 5.06 | 3.98% | 1,792 |
| Mar 6, 2026 | 4.92 | 4.96 | 4.84 | 4.87 | 4.87 | -2.60% | 9,586 |
| Mar 5, 2026 | 5.06 | 5.06 | 4.95 | 5.00 | 5.00 | -5.12% | 3,411 |
| Mar 4, 2026 | 5.10 | 5.27 | 5.10 | 5.27 | 5.27 | 4.25% | 1,896 |
| Mar 3, 2026 | 5.00 | 5.06 | 4.89 | 5.06 | 5.06 | -4.44% | 10,942 |
| Mar 2, 2026 | 5.34 | 5.37 | 5.29 | 5.29 | 5.29 | -2.04% | 3,131 |
| Feb 27, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | -1.55% | 2,535 |
| Feb 26, 2026 | 5.54 | 5.54 | 5.48 | 5.49 | 5.49 | 0.83% | 6,095 |
| Feb 25, 2026 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | -0.91% | 20,056 |
| Feb 23, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.37% | 2,201 |
| Feb 20, 2026 | 5.30 | 5.49 | 5.30 | 5.47 | 5.47 | 0.92% | 13,770 |
| Feb 19, 2026 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | 0.22% | 1,763 |
| Feb 18, 2026 | 5.45 | 5.45 | 5.41 | 5.41 | 5.41 | 0.52% | 2,065 |
| Feb 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.09% | 501 |
| Feb 12, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 2.97% | 134 |
| Feb 11, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.51% | 257 |
| Feb 9, 2026 | 5.30 | 5.30 | 5.21 | 5.30 | 5.30 | 3.11% | 20,695 |
| Feb 6, 2026 | 5.07 | 5.14 | 5.07 | 5.14 | 5.14 | 0.19% | 75,000 |
| Feb 5, 2026 | 5.06 | 5.13 | 5.06 | 5.13 | 5.13 | 1.18% | 5,100 |
| Feb 4, 2026 | 5.06 | 5.08 | 4.92 | 5.07 | 5.07 | 0.80% | 10,401 |
| Feb 3, 2026 | 4.94 | 5.03 | 4.94 | 5.03 | 5.03 | 1.82% | 1,810 |
| Feb 2, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.10% | 1,779 |
| Jan 30, 2026 | 4.94 | 4.96 | 4.90 | 4.94 | 4.94 | -2.28% | 1,768 |
| Jan 28, 2026 | 5.10 | 5.17 | 5.05 | 5.05 | 5.05 | -0.98% | 13,500 |
| Jan 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 407 |
| Jan 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 102 |
| Jan 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.28% | 1,072 |
| Jan 22, 2026 | 5.11 | 5.11 | 5.01 | 5.07 | 5.07 | 2.53% | 2,100 |
| Jan 21, 2026 | 5.00 | 5.00 | 4.89 | 4.94 | 4.94 | 1.23% | 5,500 |
| Jan 20, 2026 | 4.94 | 4.98 | 4.88 | 4.88 | 4.88 | -0.33% | 6,767 |
| Jan 16, 2026 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | -0.08% | 2,446 |
| Jan 15, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -1.61% | 3,750 |
| Jan 14, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 1.43% | 3,443 |
| Jan 13, 2026 | 4.95 | 4.95 | 4.90 | 4.91 | 4.91 | 0.72% | 2,797 |
| Jan 12, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.52% | 825 |
| Jan 9, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | 0.21% | 4,277 |