Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Domino's Pizza Group plc (DOML.XC)

268.60
-1.80
(-0.67%)
At close: May 2 at 4:29:50 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 2025272.70272.70268.40268.60268.60150,600
May 1, 2025267.40271.40264.60270.40270.40156,203
Apr 30, 2025269.40270.00265.00267.60267.60184,734
Apr 29, 2025271.00273.00268.50269.00269.00250,563
Apr 28, 2025272.40274.60269.60270.10270.10147,379
Apr 25, 2025274.00274.60269.60270.60270.6062,562
Apr 24, 2025278.60281.40269.20272.00272.00177,760
Apr 23, 2025275.90279.20274.60277.40277.40165,055
Apr 22, 2025276.80278.00272.10274.80274.80251,010
Apr 17, 2025277.10278.40272.40278.00278.0094,040
Apr 16, 2025276.40278.10273.20278.00278.00111,646
Apr 15, 2025264.40277.80262.60277.80277.80135,951
Apr 14, 2025270.80276.20270.80273.80273.80101,179
Apr 11, 2025269.60270.40263.50268.40268.40129,301
Apr 10, 2025270.00280.80266.40267.60267.60305,102
Apr 9, 2025258.70264.70257.60261.20261.20261,321
Apr 8, 2025260.20267.40260.20263.40263.40270,897
Apr 7, 2025267.20267.80256.80258.90258.90279,978
Apr 4, 2025269.80273.80267.00270.00270.00266,601
Apr 3, 2025 7.5000005 Dividend
Apr 3, 2025280.60281.20266.00269.80269.80106,349
Apr 2, 2025282.00284.80279.20284.70284.6385,559
Apr 1, 2025283.40285.40281.00281.60281.53134,961
Mar 31, 2025284.50285.80279.40285.00284.92149,054
Mar 28, 2025290.20291.00284.60284.80284.72112,241
Mar 27, 2025288.80291.60287.70290.20290.12129,553
Mar 26, 2025290.40291.60288.40290.20290.1287,010
Mar 25, 2025289.60292.40288.20290.40290.32128,485
Mar 24, 2025290.60293.00289.20289.20289.1289,474
Mar 21, 2025290.80292.10286.20290.00289.92207,030
Mar 20, 2025296.40297.20292.40293.60293.52140,026
Mar 19, 2025295.60297.40293.60295.00294.92194,467
Mar 18, 2025299.20299.20296.80298.20298.12214,781
Mar 17, 2025296.40300.20296.00298.20298.12287,810
Mar 14, 2025291.00299.80291.00298.40298.32185,961
Mar 13, 2025290.00293.80288.20293.60293.52193,585
Mar 12, 2025284.40292.60283.00289.00288.92121,646
Mar 11, 2025294.30299.40278.80282.60282.53354,856
Mar 10, 2025288.60298.60288.60291.40291.32228,661
Mar 7, 2025285.20288.40281.00287.10287.02144,223
Mar 6, 2025291.40292.10285.20286.20286.12232,203
Mar 5, 2025286.10296.20286.00289.00288.92310,315
Mar 4, 2025292.40292.40280.80284.00283.93395,741
Mar 3, 2025292.40294.20287.40293.70293.62137,177
Feb 28, 2025289.20293.00286.60291.00290.9255,187
Feb 27, 2025292.80292.80287.80290.20290.1275,509
Feb 26, 2025295.80298.00292.60295.80295.72132,434
Feb 25, 2025290.60295.60290.20295.10295.0285,989
Feb 24, 2025297.00298.80289.60290.80290.7268,424
Feb 21, 2025291.60299.60291.60297.40297.32115,001
Feb 20, 2025290.50293.60288.20290.30290.22130,588
Feb 19, 2025299.20299.80288.80290.80290.72129,501
Feb 18, 2025300.40301.00297.40299.40299.3272,515
Feb 17, 2025299.40301.80298.20301.50301.4266,474
Feb 14, 2025294.80298.80294.80298.60298.5253,835
Feb 13, 2025293.40296.00292.20295.20295.1273,923
Feb 12, 2025293.40295.10290.00290.60290.5280,637
Feb 11, 2025292.00292.60289.40292.20292.1273,673
Feb 10, 2025290.80294.60290.00292.60292.52110,695
Feb 7, 2025293.80293.80288.60288.80288.7291,694
Feb 6, 2025289.80294.00288.40292.00291.92137,690
Feb 5, 2025291.40291.40288.20289.60289.52105,942
Feb 4, 2025292.50294.20290.40291.80291.72157,287
Feb 3, 2025297.00297.00289.70292.40292.32147,824
Jan 31, 2025300.80303.20299.20301.80301.72118,870
Jan 30, 2025295.80302.40295.20301.80301.72142,689
Jan 29, 2025295.80297.40294.40296.20296.12106,348
Jan 28, 2025288.00297.40286.10295.40295.32175,463
Jan 27, 2025286.40291.20285.40289.00288.9267,306
Jan 24, 2025292.00294.20289.80290.00289.92112,187
Jan 23, 2025291.80292.60288.00289.40289.32114,966
Jan 22, 2025290.60293.80290.30291.80291.72183,179
Jan 21, 2025294.20297.40291.00291.80291.72140,504
Jan 20, 2025291.80296.60289.00296.20296.12122,585
Jan 17, 2025292.60293.40288.60290.90290.82111,274
Jan 16, 2025288.60292.80286.60292.40292.32179,770
Jan 15, 2025279.40289.60279.40288.20288.12127,752
Jan 14, 2025274.60277.60274.20275.20275.13201,105
Jan 13, 2025274.60276.00270.40273.80273.73129,990
Jan 10, 2025284.60285.00276.30276.40276.33108,970
Jan 9, 2025283.20286.60279.00285.20285.12195,002
Jan 8, 2025293.60294.00285.20285.20285.12361,173
Jan 7, 2025309.60310.80295.40295.80295.72314,554
Jan 6, 2025310.00314.40309.30310.40310.32125,169
Jan 3, 2025307.60311.20307.40310.00309.9259,348
Jan 2, 2025316.00317.60309.80310.40310.3244,651
Dec 31, 2024308.80316.20308.80316.20316.1221,865
Dec 30, 2024308.00312.20308.00312.00311.92155,828
Dec 27, 2024313.60313.80308.00308.20308.1243,069
Dec 24, 2024311.00314.80311.00314.60314.5223,007
Dec 23, 2024307.00310.80307.00309.80309.7266,912
Dec 20, 2024306.80311.60303.00309.60309.52139,806
Dec 19, 2024307.40310.00304.70309.00308.92101,944
Dec 18, 2024308.20311.00306.80310.20310.12172,600
Dec 17, 2024306.40310.40305.20309.80309.72176,650
Dec 16, 2024309.00310.80306.30309.40309.32184,515
Dec 13, 2024304.00311.90304.00310.10310.02144,455
Dec 12, 2024321.00321.00303.40305.10305.02150,520
Dec 11, 2024331.00335.40318.20321.60321.52297,475
Dec 10, 2024338.00341.20335.60336.60336.51165,472
Dec 9, 2024341.50355.00337.60340.20340.11949,168
Dec 6, 2024343.00352.80342.70352.80352.7177,119
Dec 5, 2024342.20343.80338.40342.80342.7169,709
Dec 4, 2024343.60344.20339.40341.60341.51152,271
Dec 3, 2024343.00348.00340.00342.60342.5139,791
Dec 2, 2024340.40344.40339.40344.40344.3140,700
Nov 29, 2024342.00344.00339.20340.90340.8177,666
Nov 28, 2024344.00345.00340.20340.60340.5137,193
Nov 27, 2024340.80342.40339.00341.00340.9144,474
Nov 26, 2024339.60343.40336.60341.60341.5161,862
Nov 25, 2024340.00342.20338.00340.80340.7151,210
Nov 22, 2024341.00342.80339.00342.40342.31111,454
Nov 21, 2024331.20340.80330.20340.00339.91143,592
Nov 20, 2024338.20338.20330.20330.40330.31161,975
Nov 19, 2024337.00338.40333.20337.40337.31100,066
Nov 18, 2024341.80342.20334.60339.10339.01162,553
Nov 15, 2024340.00341.50336.80340.40340.31149,150
Nov 14, 2024339.10341.20333.80339.40339.31100,141
Nov 13, 2024337.80340.40332.80337.00336.91199,106
Nov 12, 2024339.00343.20338.60339.20339.11192,908
Nov 11, 2024332.00342.60332.00341.30341.21116,756
Nov 8, 2024335.00337.00330.80331.60331.51331,821
Nov 7, 2024326.60336.00326.60335.00334.91296,556
Nov 6, 2024322.80336.60320.60329.10329.01279,017
Nov 5, 2024315.40322.20314.80321.80321.72108,502
Nov 4, 2024315.20318.50314.40316.40316.3278,636
Nov 1, 2024305.50315.60301.80315.30315.22177,522
Oct 31, 2024312.40312.80297.20302.00301.92186,075
Oct 30, 2024310.80318.80310.70312.70312.62115,178
Oct 29, 2024309.00313.80307.30313.40313.32150,895
Oct 28, 2024307.00309.40305.20309.10309.0237,962
Oct 25, 2024305.80307.40303.80306.30306.2237,975
Oct 24, 2024310.20310.20305.90307.20307.1253,327
Oct 23, 2024310.80315.80305.40305.80305.7292,021
Oct 22, 2024309.70314.20307.40313.70313.62179,081
Oct 21, 2024306.80309.80305.40307.40307.32111,732
Oct 18, 2024301.60305.70301.60305.60305.5238,465
Oct 17, 2024299.40303.40297.20302.00301.9256,723
Oct 16, 2024296.40300.00294.80299.20299.1227,854
Oct 15, 2024297.40298.40294.60296.00295.9271,597
Oct 14, 2024297.60297.60294.40296.40296.3284,347
Oct 11, 2024297.80299.00295.60296.80296.7226,694
Oct 10, 2024299.00299.00295.40296.20296.1249,899
Oct 9, 2024299.60301.00298.40299.60299.5283,421
Oct 8, 2024305.90305.90299.60300.00299.92150,389
Oct 7, 2024306.20310.80305.00307.80307.7296,541
Oct 4, 2024301.40304.40301.20303.40303.3259,320
Oct 3, 2024294.60299.60294.00299.60299.5288,936
Oct 2, 2024295.80296.10291.20292.50292.42127,134
Oct 1, 2024300.40302.40294.40295.60295.5273,516
Sep 30, 2024305.00305.00299.20299.80299.72109,204
Sep 27, 2024300.40305.00300.00301.40301.32101,306
Sep 26, 2024293.40301.60293.40299.70299.6291,987
Sep 25, 2024303.00303.00292.60293.60293.52100,274
Sep 24, 2024296.20301.60294.20301.30301.22119,920
Sep 23, 2024293.80297.20291.00294.70294.62115,302
Sep 20, 2024294.80295.00287.60288.60288.5264,921
Sep 19, 2024293.00298.00293.00295.60295.5297,425
Sep 18, 2024294.40295.30292.60292.80292.7267,891
Sep 17, 2024294.00297.20293.00293.20293.1260,008
Sep 16, 2024293.60297.20293.60294.00293.9257,186
Sep 13, 2024289.40296.80287.20295.80295.72113,954
Sep 12, 2024290.40292.80288.20288.60288.52108,508
Sep 11, 2024291.80294.60288.40289.00288.92103,054
Sep 10, 2024295.00297.60291.80291.90291.82119,190
Sep 9, 2024292.00297.80292.00296.40296.32117,104
Sep 6, 2024303.40303.40291.40291.60291.52236,991
Sep 5, 2024304.00307.40304.00304.80304.72108,410
Sep 4, 2024302.00304.60301.80303.40303.3295,778
Sep 3, 2024302.00304.80302.00304.20304.12138,384
Sep 2, 2024301.80304.90301.80302.90302.8299,676
Aug 30, 2024306.40309.00306.30306.40306.3281,776
Aug 29, 2024307.20308.00304.90306.80306.72101,845
Aug 28, 2024302.40305.40301.60305.40305.3286,164
Aug 27, 2024307.00307.60301.60303.20303.12222,494
Aug 23, 2024300.90306.60299.80305.00304.92170,740
Aug 22, 2024300.40303.40300.40301.20301.12162,417
Aug 21, 2024298.20298.80296.80298.00297.92111,632
Aug 20, 2024296.20298.20295.00296.00295.92122,534
Aug 19, 2024301.80302.70296.80297.00296.92138,986
Aug 16, 2024303.40303.80297.60302.10302.02166,751
Aug 15, 2024 3.5 Dividend
Aug 15, 2024297.20301.40295.60301.30301.22111,941
Aug 14, 2024304.20308.40300.60301.80301.69155,446
Aug 13, 2024295.20298.90295.00298.90298.79103,136
Aug 12, 2024296.00298.00292.80294.80294.69178,853
Aug 9, 2024281.80295.80281.80295.00294.89191,599
Aug 8, 2024278.40283.80275.10282.20282.09202,669
Aug 7, 2024286.00290.80281.40283.40283.29294,104
Aug 6, 2024300.60327.30281.00289.30289.19565,291
Aug 5, 2024309.20310.60298.80309.00308.88261,232
Aug 2, 2024323.20323.20312.80316.00315.88249,218
Aug 1, 2024323.60329.60323.60325.40325.28111,958
Jul 31, 2024321.40325.80321.40323.60323.4846,253
Jul 30, 2024314.40321.60312.90321.20321.08104,514
Jul 29, 2024324.40326.80316.40316.40316.2885,078
Jul 26, 2024316.40326.20316.30326.00325.8862,141
Jul 25, 2024312.40315.20309.60314.80314.68121,704
Jul 24, 2024317.60317.80312.80313.20313.0891,137
Jul 23, 2024318.00319.40315.20317.70317.5852,208
Jul 22, 2024320.80321.00317.80318.90318.7871,076
Jul 19, 2024327.60327.60315.40317.60317.4858,996
Jul 18, 2024326.00331.00325.80328.60328.4852,985
Jul 17, 2024320.00327.20320.00326.60326.4844,363
Jul 16, 2024322.60324.60315.80320.20320.0890,095
Jul 15, 2024324.20324.80318.80321.20321.0889,659
Jul 12, 2024320.40323.80319.20323.40323.2842,947
Jul 11, 2024316.60322.20316.00321.40321.2866,681
Jul 10, 2024314.00316.60310.40315.60315.4847,279
Jul 9, 2024312.60315.60309.80311.00310.8896,190
Jul 8, 2024309.80311.40307.40311.20311.08127,677
Jul 5, 2024310.40323.40309.60310.00309.88124,559
Jul 4, 2024308.60311.60307.50310.80310.68103,723
Jul 3, 2024306.80308.40304.00307.20307.08263,956
Jul 2, 2024302.40307.60301.60303.30303.18153,414
Jul 1, 2024311.60311.80305.00306.00305.8843,819
Jun 28, 2024315.40315.40308.20308.60308.4836,258
Jun 27, 2024308.90315.40308.40312.40312.2890,288
Jun 26, 2024312.90313.40307.80308.00307.88112,267
Jun 25, 2024317.60317.60313.40313.80313.6848,676
Jun 24, 2024317.60322.80315.40319.40319.28224,373
Jun 21, 2024316.40318.20313.80313.80313.6857,434
Jun 20, 2024320.80323.00318.00319.20319.0849,780
Jun 19, 2024321.80323.00319.80320.20320.0827,064
Jun 18, 2024317.00324.00316.20323.80323.6838,005
Jun 17, 2024311.40314.40309.00314.20314.0885,044
Jun 14, 2024317.40318.60310.40310.80310.6852,226
Jun 13, 2024324.20324.20317.80318.40318.2847,720
Jun 12, 2024317.60322.40314.40321.30321.18102,582
Jun 11, 2024323.00323.80319.60319.60319.4834,207
Jun 10, 2024323.80323.80321.40322.20322.0854,138
Jun 7, 2024325.20327.00321.20322.60322.4875,017
Jun 6, 2024328.20328.80325.80326.60326.48104,545
Jun 5, 2024326.20327.60322.80323.90323.7866,021
Jun 4, 2024334.40336.60325.00326.00325.8875,450
Jun 3, 2024334.40340.00334.40337.40337.2777,772
May 31, 2024332.60339.00329.00335.60335.47118,525
May 30, 2024328.40338.00328.40337.40337.2757,948
May 29, 2024331.00331.00327.00330.00329.8734,610
May 28, 2024334.10334.30326.20329.80329.6772,823
May 24, 2024324.80331.00322.60330.40330.2740,572
May 23, 2024337.20338.00323.20324.80324.68109,781
May 22, 2024341.60345.40340.00342.30342.1760,422
May 21, 2024344.80345.00338.40343.20343.0734,352
May 20, 2024346.80347.80340.60347.80347.6734,052
May 17, 2024336.00340.60335.30340.00339.8743,723
May 16, 2024339.20341.40334.80337.50337.37130,503
May 15, 2024339.60343.60338.80343.40343.2756,610
May 14, 2024334.80342.00334.10339.30339.17101,063
May 13, 2024337.40339.40334.20335.60335.4736,938
May 10, 2024333.60337.00331.00334.50334.3737,957
May 9, 2024324.00327.40323.30325.40325.2866,741
May 8, 2024320.20320.60316.60318.80318.6817,687
May 7, 2024321.20324.00319.00319.00318.8859,919
May 3, 2024322.00324.40314.60315.00314.8892,870
May 2, 2024324.00325.80322.00322.60322.4869,992