Cboe UK GBp

Domino's Pizza Group plc (DOML.XC)

301.80

0.00

(0.00%)

At close: January 31 at 4:29:51 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	300.80	303.20	299.20	301.80	301.80	118,870
Jan 30, 2025	295.80	302.40	295.20	301.80	301.80	142,689
Jan 29, 2025	295.80	297.40	294.40	296.20	296.20	106,348
Jan 28, 2025	288.00	297.40	286.10	295.40	295.40	175,463
Jan 27, 2025	286.40	291.20	285.40	289.00	289.00	67,306
Jan 24, 2025	292.00	294.20	289.80	290.00	290.00	112,187
Jan 23, 2025	291.80	292.60	288.00	289.40	289.40	114,966
Jan 22, 2025	290.60	293.80	290.30	291.80	291.80	183,179
Jan 21, 2025	294.20	297.40	291.00	291.80	291.80	140,504
Jan 20, 2025	291.80	296.60	289.00	296.20	296.20	122,585
Jan 17, 2025	292.60	293.40	288.60	290.90	290.90	111,274
Jan 16, 2025	288.60	292.80	286.60	292.40	292.40	179,770
Jan 15, 2025	279.40	289.60	279.40	288.20	288.20	127,752
Jan 14, 2025	274.60	277.60	274.20	275.20	275.20	201,105
Jan 13, 2025	274.60	276.00	270.40	273.80	273.80	129,990
Jan 10, 2025	284.60	285.00	276.30	276.40	276.40	108,970
Jan 9, 2025	283.20	286.60	279.00	285.20	285.20	195,002
Jan 8, 2025	293.60	294.00	285.20	285.20	285.20	361,173
Jan 7, 2025	309.60	310.80	295.40	295.80	295.80	314,554
Jan 6, 2025	310.00	314.40	309.30	310.40	310.40	125,169
Jan 3, 2025	307.60	311.20	307.40	310.00	310.00	59,348
Jan 2, 2025	316.00	317.60	309.80	310.40	310.40	44,651
Dec 31, 2024	308.80	316.20	308.80	316.20	316.20	21,865
Dec 30, 2024	308.00	312.20	308.00	312.00	312.00	155,828
Dec 27, 2024	313.60	313.80	308.00	308.20	308.20	43,069
Dec 24, 2024	311.00	314.80	311.00	314.60	314.60	23,007
Dec 23, 2024	307.00	310.80	307.00	309.80	309.80	66,912
Dec 20, 2024	306.80	311.60	303.00	309.60	309.60	139,806
Dec 19, 2024	307.40	310.00	304.70	309.00	309.00	101,944
Dec 18, 2024	308.20	311.00	306.80	310.20	310.20	172,600
Dec 17, 2024	306.40	310.40	305.20	309.80	309.80	176,650
Dec 16, 2024	309.00	310.80	306.30	309.40	309.40	184,515
Dec 13, 2024	304.00	311.90	304.00	310.10	310.10	144,455
Dec 12, 2024	321.00	321.00	303.40	305.10	305.10	150,520
Dec 11, 2024	331.00	335.40	318.20	321.60	321.60	297,475
Dec 10, 2024	338.00	341.20	335.60	336.60	336.60	165,472
Dec 9, 2024	341.50	355.00	337.60	340.20	340.20	949,168
Dec 6, 2024	343.00	352.80	342.70	352.80	352.80	77,119
Dec 5, 2024	342.20	343.80	338.40	342.80	342.80	69,709
Dec 4, 2024	343.60	344.20	339.40	341.60	341.60	152,271
Dec 3, 2024	343.00	348.00	340.00	342.60	342.60	39,791
Dec 2, 2024	340.40	344.40	339.40	344.40	344.40	40,700
Nov 29, 2024	342.00	344.00	339.20	340.90	340.90	77,666
Nov 28, 2024	344.00	345.00	340.20	340.60	340.60	37,193
Nov 27, 2024	340.80	342.40	339.00	341.00	341.00	44,474
Nov 26, 2024	339.60	343.40	336.60	341.60	341.60	61,862
Nov 25, 2024	340.00	342.20	338.00	340.80	340.80	51,210
Nov 22, 2024	341.00	342.80	339.00	342.40	342.40	111,454
Nov 21, 2024	331.20	340.80	330.20	340.00	340.00	143,592
Nov 20, 2024	338.20	338.20	330.20	330.40	330.40	161,975
Nov 19, 2024	337.00	338.40	333.20	337.40	337.40	100,066
Nov 18, 2024	341.80	342.20	334.60	339.10	339.10	162,553
Nov 15, 2024	340.00	341.50	336.80	340.40	340.40	149,150
Nov 14, 2024	339.10	341.20	333.80	339.40	339.40	100,141
Nov 13, 2024	337.80	340.40	332.80	337.00	337.00	199,106
Nov 12, 2024	339.00	343.20	338.60	339.20	339.20	192,908
Nov 11, 2024	332.00	342.60	332.00	341.30	341.30	116,756
Nov 8, 2024	335.00	337.00	330.80	331.60	331.60	331,821
Nov 7, 2024	326.60	336.00	326.60	335.00	335.00	296,556
Nov 6, 2024	322.80	336.60	320.60	329.10	329.10	279,017
Nov 5, 2024	315.40	322.20	314.80	321.80	321.80	108,502
Nov 4, 2024	315.20	318.50	314.40	316.40	316.40	78,636
Nov 1, 2024	305.50	315.60	301.80	315.30	315.30	177,522
Oct 31, 2024	312.40	312.80	297.20	302.00	302.00	186,075
Oct 30, 2024	310.80	318.80	310.70	312.70	312.70	115,178
Oct 29, 2024	309.00	313.80	307.30	313.40	313.40	150,895
Oct 28, 2024	307.00	309.40	305.20	309.10	309.10	37,962
Oct 25, 2024	305.80	307.40	303.80	306.30	306.30	37,975
Oct 24, 2024	310.20	310.20	305.90	307.20	307.20	53,327
Oct 23, 2024	310.80	315.80	305.40	305.80	305.80	92,021
Oct 22, 2024	309.70	314.20	307.40	313.70	313.70	179,081
Oct 21, 2024	306.80	309.80	305.40	307.40	307.40	111,732
Oct 18, 2024	301.60	305.70	301.60	305.60	305.60	38,465
Oct 17, 2024	299.40	303.40	297.20	302.00	302.00	56,723
Oct 16, 2024	296.40	300.00	294.80	299.20	299.20	27,854
Oct 15, 2024	297.40	298.40	294.60	296.00	296.00	71,597
Oct 14, 2024	297.60	297.60	294.40	296.40	296.40	84,347
Oct 11, 2024	297.80	299.00	295.60	296.80	296.80	26,694
Oct 10, 2024	299.00	299.00	295.40	296.20	296.20	49,899
Oct 9, 2024	299.60	301.00	298.40	299.60	299.60	83,421
Oct 8, 2024	305.90	305.90	299.60	300.00	300.00	150,389
Oct 7, 2024	306.20	310.80	305.00	307.80	307.80	96,541
Oct 4, 2024	301.40	304.40	301.20	303.40	303.40	59,320
Oct 3, 2024	294.60	299.60	294.00	299.60	299.60	88,936
Oct 2, 2024	295.80	296.10	291.20	292.50	292.50	127,134
Oct 1, 2024	300.40	302.40	294.40	295.60	295.60	73,516
Sep 30, 2024	305.00	305.00	299.20	299.80	299.80	109,204
Sep 27, 2024	300.40	305.00	300.00	301.40	301.40	101,306
Sep 26, 2024	293.40	301.60	293.40	299.70	299.70	91,987
Sep 25, 2024	303.00	303.00	292.60	293.60	293.60	100,274
Sep 24, 2024	296.20	301.60	294.20	301.30	301.30	119,920
Sep 23, 2024	293.80	297.20	291.00	294.70	294.70	115,302
Sep 20, 2024	294.80	295.00	287.60	288.60	288.60	64,921
Sep 19, 2024	293.00	298.00	293.00	295.60	295.60	97,425
Sep 18, 2024	294.40	295.30	292.60	292.80	292.80	67,891
Sep 17, 2024	294.00	297.20	293.00	293.20	293.20	60,008
Sep 16, 2024	293.60	297.20	293.60	294.00	294.00	57,186
Sep 13, 2024	289.40	296.80	287.20	295.80	295.80	113,954
Sep 12, 2024	290.40	292.80	288.20	288.60	288.60	108,508
Sep 11, 2024	291.80	294.60	288.40	289.00	289.00	103,054
Sep 10, 2024	295.00	297.60	291.80	291.90	291.90	119,190
Sep 9, 2024	292.00	297.80	292.00	296.40	296.40	117,104
Sep 6, 2024	303.40	303.40	291.40	291.60	291.60	236,991
Sep 5, 2024	304.00	307.40	304.00	304.80	304.80	108,410
Sep 4, 2024	302.00	304.60	301.80	303.40	303.40	95,778
Sep 3, 2024	302.00	304.80	302.00	304.20	304.20	138,384
Sep 2, 2024	301.80	304.90	301.80	302.90	302.90	99,676
Aug 30, 2024	306.40	309.00	306.30	306.40	306.40	81,776
Aug 29, 2024	307.20	308.00	304.90	306.80	306.80	101,845
Aug 28, 2024	302.40	305.40	301.60	305.40	305.40	86,164
Aug 27, 2024	307.00	307.60	301.60	303.20	303.20	222,494
Aug 23, 2024	300.90	306.60	299.80	305.00	305.00	170,740
Aug 22, 2024	300.40	303.40	300.40	301.20	301.20	162,417
Aug 21, 2024	298.20	298.80	296.80	298.00	298.00	111,632
Aug 20, 2024	296.20	298.20	295.00	296.00	296.00	122,534
Aug 19, 2024	301.80	302.70	296.80	297.00	297.00	138,986
Aug 16, 2024	303.40	303.80	297.60	302.10	302.10	166,751
Aug 15, 2024	3.50 Dividend
Aug 15, 2024	297.20	301.40	295.60	301.30	301.30	111,941
Aug 14, 2024	304.20	308.40	300.60	301.80	298.30	155,446
Aug 13, 2024	295.20	298.90	295.00	298.90	295.43	103,136
Aug 12, 2024	296.00	298.00	292.80	294.80	291.38	178,853
Aug 9, 2024	281.80	295.80	281.80	295.00	291.58	191,599
Aug 8, 2024	278.40	283.80	275.10	282.20	278.93	202,669
Aug 7, 2024	286.00	290.80	281.40	283.40	280.11	294,104
Aug 6, 2024	300.60	327.30	281.00	289.30	285.94	565,291
Aug 5, 2024	309.20	310.60	298.80	309.00	305.42	261,232
Aug 2, 2024	323.20	323.20	312.80	316.00	312.34	249,218
Aug 1, 2024	323.60	329.60	323.60	325.40	321.63	111,958
Jul 31, 2024	321.40	325.80	321.40	323.60	319.85	46,253
Jul 30, 2024	314.40	321.60	312.90	321.20	317.48	104,514
Jul 29, 2024	324.40	326.80	316.40	316.40	312.73	85,078
Jul 26, 2024	316.40	326.20	316.30	326.00	322.22	62,141
Jul 25, 2024	312.40	315.20	309.60	314.80	311.15	121,704
Jul 24, 2024	317.60	317.80	312.80	313.20	309.57	91,137
Jul 23, 2024	318.00	319.40	315.20	317.70	314.02	52,208
Jul 22, 2024	320.80	321.00	317.80	318.90	315.20	71,076
Jul 19, 2024	327.60	327.60	315.40	317.60	313.92	58,996
Jul 18, 2024	326.00	331.00	325.80	328.60	324.79	52,985
Jul 17, 2024	320.00	327.20	320.00	326.60	322.81	44,363
Jul 16, 2024	322.60	324.60	315.80	320.20	316.49	90,095
Jul 15, 2024	324.20	324.80	318.80	321.20	317.48	89,659
Jul 12, 2024	320.40	323.80	319.20	323.40	319.65	42,947
Jul 11, 2024	316.60	322.20	316.00	321.40	317.67	66,681
Jul 10, 2024	314.00	316.60	310.40	315.60	311.94	47,279
Jul 9, 2024	312.60	315.60	309.80	311.00	307.39	96,190
Jul 8, 2024	309.80	311.40	307.40	311.20	307.59	127,677
Jul 5, 2024	310.40	323.40	309.60	310.00	306.40	124,559
Jul 4, 2024	308.60	311.60	307.50	310.80	307.20	103,723
Jul 3, 2024	306.80	308.40	304.00	307.20	303.64	263,956
Jul 2, 2024	302.40	307.60	301.60	303.30	299.78	153,414
Jul 1, 2024	311.60	311.80	305.00	306.00	302.45	43,819
Jun 28, 2024	315.40	315.40	308.20	308.60	305.02	36,258
Jun 27, 2024	308.90	315.40	308.40	312.40	308.78	90,288
Jun 26, 2024	312.90	313.40	307.80	308.00	304.43	112,267
Jun 25, 2024	317.60	317.60	313.40	313.80	310.16	48,676
Jun 24, 2024	317.60	322.80	315.40	319.40	315.70	224,373
Jun 21, 2024	316.40	318.20	313.80	313.80	310.16	57,434
Jun 20, 2024	320.80	323.00	318.00	319.20	315.50	49,780
Jun 19, 2024	321.80	323.00	319.80	320.20	316.49	27,064
Jun 18, 2024	317.00	324.00	316.20	323.80	320.04	38,005
Jun 17, 2024	311.40	314.40	309.00	314.20	310.56	85,044
Jun 14, 2024	317.40	318.60	310.40	310.80	307.20	52,226
Jun 13, 2024	324.20	324.20	317.80	318.40	314.71	47,720
Jun 12, 2024	317.60	322.40	314.40	321.30	317.57	102,582
Jun 11, 2024	323.00	323.80	319.60	319.60	315.89	34,207
Jun 10, 2024	323.80	323.80	321.40	322.20	318.46	54,138
Jun 7, 2024	325.20	327.00	321.20	322.60	318.86	75,017
Jun 6, 2024	328.20	328.80	325.80	326.60	322.81	104,545
Jun 5, 2024	326.20	327.60	322.80	323.90	320.14	66,021
Jun 4, 2024	334.40	336.60	325.00	326.00	322.22	75,450
Jun 3, 2024	334.40	340.00	334.40	337.40	333.49	77,772
May 31, 2024	332.60	339.00	329.00	335.60	331.71	118,525
May 30, 2024	328.40	338.00	328.40	337.40	333.49	57,948
May 29, 2024	331.00	331.00	327.00	330.00	326.17	34,610
May 28, 2024	334.10	334.30	326.20	329.80	325.98	72,823
May 24, 2024	324.80	331.00	322.60	330.40	326.57	40,572
May 23, 2024	337.20	338.00	323.20	324.80	321.03	109,781
May 22, 2024	341.60	345.40	340.00	342.30	338.33	60,422
May 21, 2024	344.80	345.00	338.40	343.20	339.22	34,352
May 20, 2024	346.80	347.80	340.60	347.80	343.77	34,052
May 17, 2024	336.00	340.60	335.30	340.00	336.06	43,723
May 16, 2024	339.20	341.40	334.80	337.50	333.59	130,503
May 15, 2024	339.60	343.60	338.80	343.40	339.42	56,610
May 14, 2024	334.80	342.00	334.10	339.30	335.37	101,063
May 13, 2024	337.40	339.40	334.20	335.60	331.71	36,938
May 10, 2024	333.60	337.00	331.00	334.50	330.62	37,957
May 9, 2024	324.00	327.40	323.30	325.40	321.63	66,741
May 8, 2024	320.20	320.60	316.60	318.80	315.10	17,687
May 7, 2024	321.20	324.00	319.00	319.00	315.30	59,919
May 3, 2024	322.00	324.40	314.60	315.00	311.35	92,870
May 2, 2024	324.00	325.80	322.00	322.60	318.86	69,992
May 1, 2024	323.60	326.60	320.20	324.00	320.24	48,177
Apr 30, 2024	333.20	334.40	324.20	324.20	320.44	60,121
Apr 29, 2024	325.00	333.80	323.40	333.00	329.14	29,991
Apr 26, 2024	326.20	332.80	326.20	329.20	325.38	45,191
Apr 25, 2024	327.80	329.80	322.60	326.60	322.81	73,289
Apr 24, 2024	331.20	333.80	323.40	324.20	320.44	27,065
Apr 23, 2024	329.00	332.00	327.40	330.60	326.77	17,905
Apr 22, 2024	321.40	328.80	321.40	328.20	324.39	33,667
Apr 19, 2024	320.00	321.60	315.00	320.80	317.08	27,369
Apr 18, 2024	322.60	324.00	319.00	320.20	316.49	32,149
Apr 17, 2024	330.20	330.20	322.60	323.30	319.55	53,735
Apr 16, 2024	329.40	333.60	328.80	330.00	326.17	96,260
Apr 15, 2024	335.40	336.10	333.40	334.40	330.52	70,928
Apr 12, 2024	337.00	341.60	335.00	335.90	332.00	93,121
Apr 11, 2024	333.20	336.80	333.00	336.40	332.50	75,073
Apr 10, 2024	333.80	334.40	330.20	332.40	328.55	60,644
Apr 9, 2024	332.40	336.20	328.20	330.80	326.96	30,278
Apr 8, 2024	337.40	338.60	332.90	334.00	330.13	93,308
Apr 5, 2024	339.20	339.60	337.00	339.40	335.46	70,782
Apr 4, 2024	7.20 Dividend
Apr 4, 2024	340.80	343.20	338.20	342.20	338.23	66,766
Apr 3, 2024	347.00	351.80	344.60	348.80	337.64	116,193
Apr 2, 2024	341.00	354.80	341.00	349.60	338.41	95,614
Mar 28, 2024	350.80	350.80	347.80	350.00	338.80	50,541
Mar 27, 2024	357.40	357.40	351.60	353.00	341.70	60,081
Mar 26, 2024	351.60	358.60	345.60	357.80	346.35	90,904
Mar 25, 2024	347.60	353.20	345.60	353.20	341.90	35,043
Mar 22, 2024	352.60	356.00	345.00	347.00	335.90	40,435
Mar 21, 2024	358.40	358.40	352.60	355.00	343.64	37,351
Mar 20, 2024	354.00	355.20	350.30	351.50	340.25	48,041
Mar 19, 2024	359.90	361.20	352.80	355.20	343.83	147,555
Mar 18, 2024	368.50	369.40	359.00	362.40	350.80	99,383
Mar 15, 2024	372.70	375.60	359.30	367.40	355.64	154,597
Mar 14, 2024	363.80	372.00	363.60	372.00	360.10	167,741
Mar 13, 2024	359.60	366.60	358.60	365.70	354.00	96,851
Mar 12, 2024	354.80	362.00	323.40	359.40	347.90	483,027
Mar 11, 2024	360.00	366.60	360.00	365.80	354.09	74,722
Mar 8, 2024	366.20	366.20	359.70	360.60	349.06	121,868
Mar 7, 2024	353.30	372.60	350.80	368.20	356.42	171,770
Mar 6, 2024	349.40	352.80	348.00	349.40	338.22	50,372
Mar 5, 2024	344.80	349.80	340.40	349.40	338.22	97,766
Mar 4, 2024	346.40	346.40	340.60	343.30	332.31	114,854
Mar 1, 2024	340.10	346.00	337.30	346.00	334.93	76,113
Feb 29, 2024	342.60	344.40	337.20	340.20	329.31	154,192
Feb 28, 2024	352.20	352.20	341.80	344.40	333.38	37,993
Feb 27, 2024	349.60	356.00	346.80	355.00	343.64	92,197
Feb 26, 2024	350.00	354.40	346.10	349.40	338.22	180,925
Feb 23, 2024	362.40	362.40	348.00	350.40	339.19	105,004
Feb 22, 2024	371.40	380.20	368.20	369.40	357.58	78,200
Feb 21, 2024	365.80	377.60	365.60	376.70	364.65	154,555
Feb 20, 2024	356.40	372.00	356.40	366.80	355.06	210,547
Feb 19, 2024	346.00	347.40	344.60	345.90	334.83	30,421
Feb 16, 2024	354.60	354.60	343.60	344.40	333.38	38,346
Feb 15, 2024	359.60	362.60	353.60	354.00	342.67	163,377
Feb 14, 2024	349.70	360.80	349.70	359.60	348.09	70,381
Feb 13, 2024	355.80	356.40	344.20	347.60	336.48	45,018
Feb 12, 2024	348.20	355.20	348.20	354.90	343.54	31,510
Feb 9, 2024	343.40	346.20	342.00	344.80	333.77	74,062
Feb 8, 2024	344.40	349.00	344.20	344.20	333.19	52,326
Feb 7, 2024	344.60	345.20	342.00	343.20	332.22	76,950
Feb 6, 2024	342.40	345.70	338.00	344.00	332.99	92,423
Feb 5, 2024	349.60	350.20	341.70	342.20	331.25	50,971
Feb 2, 2024	348.40	351.80	345.60	346.00	334.93	72,910
Feb 1, 2024	347.60	353.50	345.20	345.20	334.15	38,055
Jan 31, 2024	355.20	356.80	347.80	351.90	340.64	30,357