Dark

DOM
DOMINO'S PIZZA GROUP PLC
stock LSE

Inactive

Aug 2, 2024

316.40GBX-2.766%(-9.00)810,082

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	323.2000	323.2000	312.6000	316.4000	-2.766%	810,082	0.000%
2024-08-01	323.2000	329.8000	323.2000	325.4000	+0.432%	849,107	-2.766%
2024-07-31	320.0000	325.8000	320.0000	324.0000	+1.377%	392,601	-2.346%
2024-07-30	312.6000	321.6000	312.6000	319.6000	+1.460%	517,522	-1.001%
2024-07-29	325.0000	326.8000	315.0000	315.0000	-2.898%	505,187	+0.444%
2024-07-26	314.4000	326.2000	314.4000	324.4000	+2.854%	369,887	-2.466%
2024-07-25	313.0000	315.4000	309.6000	315.4000	+0.702%	382,529	+0.317%
2024-07-24	325.6000	325.6000	312.6000	313.2000	-1.074%	461,451	+1.022%
2024-07-23	320.2000	320.2000	315.2000	316.6000	-0.440%	184,350	-0.063%
2024-07-22	325.6000	325.6000	317.6000	318.0000	-0.625%	338,410	-0.503%
2024-07-19	328.0000	328.0000	315.2000	320.0000	-2.379%	616,070	-1.125%
2024-07-18	327.0000	331.2000	325.6000	327.8000	-0.122%	619,931	-3.478%
2024-07-17	320.0000	328.2000	320.0000	328.2000	+2.434%	425,443	-3.595%
2024-07-16	321.8000	324.2000	315.4000	320.4000	-0.373%	452,135	-1.248%
2024-07-15	323.0000	324.8000	318.8000	321.6000	+1.579%	398,149	-1.617%
2024-07-10	318.0000	318.0000	310.4000	316.6000	+1.932%	492,712	-0.063%
2024-07-09	313.4000	316.2000	309.6000	310.6000	-0.830%	513,917	+1.867%
2024-07-08	312.8000	313.2000	307.4000	313.2000	+0.902%	440,164	+1.022%
2024-07-05	303.4000	323.2000	303.4000	310.4000	-0.640%	729,690	+1.933%
2024-07-04	312.8000	312.8000	307.4000	312.4000	+1.494%	361,795	+1.280%
2024-07-03	307.0000	308.8000	304.0000	307.8000	+1.117%	824,475	+2.794%
2024-07-02	302.0000	307.6000	301.8000	304.4000	-0.197%	662,785	+3.942%
2024-07-01	316.6000	316.6000	304.6000	305.0000	-0.587%	371,352	+3.738%
2024-06-28	314.6000	314.6000	306.8000	306.8000	-2.665%	463,663	+3.129%
2024-06-27	307.0000	315.4000	307.0000	315.2000	+2.271%	545,712	+0.381%
2024-06-26	310.0000	313.6000	307.8000	308.2000	-2.159%	600,193	+2.661%
2024-06-25	322.4000	322.4000	313.4000	315.0000	-1.316%	354,382	+0.444%
2024-06-24	322.6000	323.4000	314.8000	319.2000	+0.125%	645,475	-0.877%
2024-06-21	318.0000	318.8000	313.8000	318.8000	+0.315%	2,289,685	-0.753%
2024-06-20	320.6000	323.4000	317.8000	317.8000	-0.935%	425,509	-0.441%
2024-06-19	325.2000	325.2000	319.8000	320.8000	-0.743%	366,759	-1.372%
2024-06-18	320.4000	324.2000	316.6000	323.2000	+2.408%	477,143	-2.104%
2024-06-17	311.4000	315.6000	308.6000	315.6000	+1.675%	357,886	+0.253%
2024-06-14	314.2000	319.0000	310.4000	310.4000	-2.329%	652,942	+1.933%
2024-06-13	328.8000	328.8000	317.8000	317.8000	-1.182%	446,550	-0.441%
2024-06-12	315.0000	322.4000	314.8000	321.6000	+0.878%	445,147	-1.617%
2024-06-11	322.6000	324.2000	318.8000	318.8000	-1.300%	170,851	-0.753%
2024-06-10	331.2000	331.2000	321.0000	323.0000	-0.309%	987,585	-2.043%
2024-06-07	325.0000	327.0000	321.0000	324.0000	-0.430%	394,615	-2.346%
2024-06-06	325.8000	329.0000	325.4000	325.4000	+0.432%	721,999	-2.766%
2024-06-05	319.4000	327.6000	319.4000	324.0000	-0.552%	715,836	-2.346%
2024-06-04	333.0000	336.6000	325.0000	325.8000	-3.151%	811,726	-2.885%
2024-06-03	331.0000	340.0000	331.0000	336.4000	+1.021%	388,369	-5.945%
2024-05-31	332.0000	338.8000	329.2000	333.0000	+0.604%	1,047,175	-4.985%
2024-05-30	330.0000	338.0000	327.8000	331.0000	+0.547%	1,185,978	-4.411%
2024-05-29	333.8000	333.8000	327.0000	329.2000	0.000%	393,924	-3.888%
2024-05-28	337.6000	337.6000	325.8000	329.2000	-0.963%	489,351	-3.888%
2024-05-24	324.2000	332.4000	322.6000	332.4000	+2.088%	363,701	-4.813%
2024-05-23	338.4000	340.4000	323.2000	325.6000	-4.235%	1,038,591	-2.826%
2024-05-22	347.4000	347.4000	340.0000	340.0000	-0.235%	2,486,809	-6.941%
2024-05-21	339.0000	345.2000	338.0000	340.8000	-1.956%	297,842	-7.160%
2024-05-20	346.8000	347.8000	340.6000	347.6000	+2.115%	334,681	-8.976%
2024-05-17	333.8000	340.6000	333.8000	340.4000	+0.472%	346,010	-7.051%
2024-05-16	340.0000	341.4000	333.6000	338.8000	-1.740%	686,589	-6.612%
2024-05-15	340.8000	344.8000	339.0000	344.8000	+1.233%	452,792	-8.237%
2024-05-14	336.0000	342.0000	333.6000	340.6000	+2.160%	539,518	-7.105%
2024-05-13	341.4000	341.4000	333.4000	333.4000	-0.656%	526,939	-5.099%
2024-05-10	335.0000	337.8000	331.0000	335.6000	+1.697%	849,025	-5.721%
2024-05-09	326.4000	330.0000	321.6000	330.0000	+2.996%	1,242,407	-4.121%
2024-05-08	320.4000	320.4000	316.2000	320.4000	+0.250%	464,161	-1.248%
2024-05-07	320.0000	324.0000	319.0000	319.6000	-0.930%	536,582	-1.001%
2024-05-02	329.8000	329.8000	322.0000	322.6000	0.000%	444,599	-1.922%
2024-05-01	322.8000	326.8000	319.6000	322.6000	+9,154.159%	948,888	-1.922%
2024-03-22	3.5240	3.5660	3.4480	3.4860	-1.969%	391,762	+8,976.305%
2024-03-21	3.5740	3.5740	3.5220	3.5560	+1.253%	226,396	+8,797.638%
2024-03-20	3.5400	3.5540	3.5000	3.5120	-1.293%	601,632	+8,909.112%
2024-03-19	3.5900	3.6120	3.5280	3.5580	-1.386%	582,845	+8,792.636%
2024-03-18	3.6720	3.6940	3.5880	3.6080	-2.539%	598,579	+8,669.401%
2024-03-15	3.7500	3.7580	3.5860	3.7020	-0.857%	2,372,586	+8,446.731%
2024-03-14	3.5860	3.7340	3.5860	3.7340	+2.922%	596,375	+8,373.487%
2024-03-13	3.6240	3.6660	3.5880	3.6280	+2.197%	1,642,372	+8,621.058%
2024-03-12	3.5100	3.6200	3.2380	3.5500	-3.585%	2,639,056	+8,812.676%
2024-03-11	3.6900	3.6900	3.5940	3.6820	+2.278%	754,246	+8,493.156%
2024-03-08	3.6500	3.6580	3.5980	3.6000	-2.067%	413,949	+8,688.889%
2024-03-07	3.5260	3.7260	3.5020	3.6760	+5.089%	1,550,946	+8,507.182%
2024-03-06	3.5640	3.5640	3.4780	3.4980	+0.691%	971,889	+8,945.169%
2024-03-05	3.4620	3.5000	3.4020	3.4740	+1.460%	1,248,646	+9,007.657%
2024-03-04	3.4620	3.4660	3.4040	3.4240	-0.926%	1,153,618	+9,140.654%
2024-03-01	3.4240	3.4600	3.3680	3.4560	+2.552%	623,862	+9,055.093%
2024-02-29	3.4160	3.4520	3.3700	3.3700	-1.635%	1,922,600	+9,288.724%
2024-02-28	3.4900	3.5220	3.4160	3.4260	-3.439%	332,390	+9,135.260%
2024-02-27	3.4220	3.5600	3.4220	3.5480	+1.371%	1,220,066	+8,817.700%
2024-02-26	3.4800	3.5380	3.4640	3.5000	-0.455%	931,453	+8,940.000%
2024-02-23	3.6000	3.6220	3.4800	3.5160	-4.248%	775,122	+8,898.862%
2024-02-22	3.7260	3.8000	3.6720	3.6720	-3.216%	5,361,988	+8,516.558%
2024-02-21	3.7500	3.7940	3.6520	3.7940	+3.266%	1,289,099	+8,239.483%
2024-02-20	3.5480	3.7200	3.5340	3.6740	+5.879%	783,285	+8,511.867%
2024-02-19	3.4600	3.4780	3.4460	3.4700	+0.289%	210,475	+9,018.156%
2024-02-16	3.6300	3.6300	3.4360	3.4600	-1.705%	1,567,720	+9,044.509%
2024-02-15	3.5080	3.6260	3.5080	3.5200	-2.277%	367,855	+8,888.636%
2024-02-14	3.4980	3.6060	3.4980	3.6020	+3.268%	294,952	+8,684.009%
2024-02-13	3.5600	3.5620	3.4440	3.4880	-1.746%	215,934	+8,971.101%
2024-02-12	3.4620	3.5560	3.4620	3.5500	+2.601%	2,284,035	+8,812.676%
2024-02-09	3.4340	3.4680	3.3980	3.4600	+0.816%	416,381	+9,044.509%
2024-02-08	3.4480	3.4820	3.4320	3.4320	-0.348%	203,684	+9,119.114%
2024-02-07	3.4460	3.4560	3.4200	3.4440	-0.174%	526,518	+9,086.992%
2024-02-06	3.3820	3.4580	3.3820	3.4500	+1.650%	463,271	+9,071.014%
2024-02-05	3.4760	3.5080	3.3940	3.3940	-2.134%	616,856	+9,222.334%
2024-02-02	3.5400	3.5400	3.4560	3.4680	-0.115%	329,698	+9,023.414%
2024-02-01	3.4380	3.5360	3.4380	3.4720	-1.195%	347,397	+9,012.903%
2024-01-31	3.5520	3.5520	3.4820	3.5140	-0.791%	390,525	+8,903.984%
2024-01-30	3.5400	3.5580	3.5120	3.5420	-0.169%	190,039	+8,832.806%
2024-01-29	3.4460	3.5540	3.4460	3.5480	+0.056%	364,287	+8,817.700%
2024-01-26	3.5360	3.5460	3.4640	3.5460	+2.426%	390,240	+8,822.730%
2024-01-25	3.5080	3.5160	3.4160	3.4620	-2.807%	686,475	+9,039.226%
2024-01-24	3.5580	3.5900	3.5240	3.5620	+0.964%	336,286	+8,782.650%
2024-01-23	3.5340	3.5500	3.5060	3.5280	+0.456%	294,603	+8,868.254%
2024-01-22	3.5700	3.5700	3.5120	3.5120	-0.679%	571,302	+8,909.112%
2024-01-19	3.5860	3.5860	3.5020	3.5360	-0.952%	303,194	+8,847.964%
2024-01-18	3.5900	3.6340	3.5640	3.5700	-0.502%	415,979	+8,762.745%
2024-01-17	3.6200	3.6280	3.5460	3.5880	-1.374%	473,616	+8,718.283%
2024-01-16	3.5280	3.6420	3.5280	3.6380	+1.563%	3,284,808	+8,597.086%
2024-01-15	3.5520	3.6000	3.5360	3.5820	-0.445%	715,679	+8,733.054%
2024-01-12	3.7080	3.7080	3.5680	3.5980	0.000%	700,231	+8,693.774%
2024-01-11	3.6540	3.6680	3.5980	3.5980	-2.228%	615,007	+8,693.774%
2024-01-10	3.7840	3.7840	3.6720	3.6800	-2.748%	840,279	+8,497.826%
2024-01-09	3.8240	3.8240	3.7380	3.7840	+0.585%	438,532	+8,261.522%
2024-01-08	3.6100	3.7620	3.6100	3.7620	+1.841%	543,110	+8,310.420%
2024-01-05	3.6820	3.7180	3.6480	3.6940	-0.162%	708,965	+8,465.241%
2024-01-04	3.7000	3.7060	3.6720	3.7000	+0.271%	2,432,634	+8,451.351%
2024-01-03	3.7040	3.7300	3.6800	3.6900	-0.913%	567,434	+8,474.526%
2024-01-02	3.8580	3.8580	3.7240	3.7240	-1.168%	286,503	+8,396.241%
2023-12-29	3.7780	3.8000	3.7320	3.7680	-0.842%	395,875	+8,297.028%
2023-12-28	3.8500	3.8660	3.7980	3.8000	-1.350%	513,423	+8,226.316%
2023-12-27	3.7340	3.8520	3.7340	3.8520	+0.313%	779,939	+8,113.915%
2023-12-22	3.9020	3.9020	3.8140	3.8400	-0.570%	153,939	+8,139.583%
2023-12-21	3.8860	3.8980	3.8580	3.8620	-0.258%	1,445,093	+8,092.646%
2023-12-20	3.8740	3.9120	3.8720	3.8720	-0.052%	554,833	+8,071.488%
2023-12-19	3.9500	3.9500	3.8580	3.8740	-0.411%	630,404	+8,067.269%
2023-12-18	3.9300	3.9300	3.8380	3.8900	+0.051%	703,981	+8,033.676%
2023-12-15	3.9320	3.9720	3.8880	3.8880	-1.119%	3,219,961	+8,037.860%
2023-12-14	3.9700	3.9960	3.8900	3.9320	+1.760%	502,688	+7,946.796%
2023-12-13	3.9200	3.9200	3.8560	3.8640	+0.940%	643,484	+8,088.406%
2023-12-12	3.9320	3.9800	3.8100	3.8280	-2.793%	618,479	+8,165.413%
2023-12-11	3.9520	3.9940	3.9240	3.9380	+0.051%	515,267	+7,934.535%
2023-12-08	3.8580	3.9460	3.8540	3.9360	+2.447%	327,507	+7,938.618%
2023-12-07	3.8300	3.8700	3.8020	3.8420	+0.104%	1,015,602	+8,135.294%
2023-12-06	3.7900	3.8600	3.7820	3.8380	+1.642%	1,731,182	+8,143.877%
2023-12-05	3.7740	3.8220	3.7680	3.7760	+0.693%	432,946	+8,279.237%
2023-12-04	3.7160	3.7740	3.7160	3.7500	+0.590%	490,085	+8,337.333%
2023-12-01	3.7420	3.7420	3.6660	3.7280	+0.811%	366,794	+8,387.124%
2023-11-30	3.7660	3.7860	3.6980	3.6980	-1.701%	1,618,724	+8,455.976%
2023-11-29	3.7500	3.7660	3.6720	3.7620	+2.619%	584,402	+8,310.420%
2023-11-28	3.7640	3.7640	3.6420	3.6660	0.000%	943,897	+8,530.660%
2023-11-27	3.7300	3.7320	3.6520	3.6660	-0.919%	754,539	+8,530.660%
2023-11-24	3.7380	3.7380	3.6580	3.7000	+1.537%	799,279	+8,451.351%
2023-11-23	3.6340	3.6560	3.6040	3.6440	+0.607%	1,351,778	+8,582.766%
2023-11-22	3.6020	3.6700	3.6020	3.6220	-0.055%	687,550	+8,635.505%
2023-11-21	3.6520	3.6640	3.6100	3.6240	-0.712%	871,370	+8,630.684%
2023-11-20	3.6600	3.6980	3.6360	3.6500	0.000%	739,634	+8,568.493%
2023-11-17	3.5980	3.6980	3.5980	3.6500	-0.382%	763,877	+8,568.493%
2023-11-16	3.7340	3.7600	3.6640	3.6640	-2.553%	1,183,560	+8,535.371%
2023-11-15	3.7200	3.8160	3.7180	3.7600	+1.348%	652,435	+8,314.894%
2023-11-14	3.5040	3.7100	3.4940	3.7100	+5.939%	910,167	+8,428.302%
2023-11-13	3.4500	3.5220	3.4400	3.5020	+1.862%	648,978	+8,934.837%
2023-11-10	3.4580	3.4660	3.3680	3.4380	-0.578%	847,803	+9,103.025%
2023-11-09	3.6340	3.6400	3.3880	3.4580	-6.943%	1,182,724	+9,049.798%
2023-11-08	3.6400	3.7600	3.6400	3.7160	+0.432%	501,193	+8,414.532%
2023-11-07	3.6200	3.7180	3.6200	3.7000	+1.537%	424,233	+8,451.351%
2023-11-06	3.6820	3.6960	3.6420	3.6440	-0.763%	712,809	+8,582.766%
2023-11-03	3.6340	3.6940	3.6140	3.6720	+2.398%	1,678,158	+8,516.558%
2023-11-02	3.5080	3.5860	3.5060	3.5860	+2.928%	824,718	+8,723.201%
2023-11-01	3.4400	3.4980	3.4120	3.4840	+1.574%	1,342,057	+8,981.515%
2023-10-31	3.4360	3.4680	3.4240	3.4300	0.000%	861,347	+9,124.490%
2023-10-30	3.3640	3.4660	3.3640	3.4300	0.000%	785,972	+9,124.490%
2023-10-27	3.4000	3.4540	3.3920	3.4300	+1.061%	642,979	+9,124.490%
2023-10-26	3.4740	3.5020	3.3900	3.3940	-1.623%	2,262,967	+9,222.334%
2023-10-25	3.4000	3.4860	3.4000	3.4500	-0.634%	835,559	+9,071.014%
2023-10-24	3.5180	3.5380	3.4720	3.4720	-1.364%	540,274	+9,012.903%
2023-10-23	3.4840	3.5320	3.4680	3.5200	+1.149%	627,895	+8,888.636%
2023-10-20	3.4840	3.5400	3.4720	3.4800	-2.137%	520,405	+8,991.954%
2023-10-19	3.5600	3.6120	3.5560	3.5560	-1.550%	726,704	+8,797.638%
2023-10-18	3.6680	3.6680	3.6060	3.6120	-1.365%	599,758	+8,659.690%
2023-10-17	3.6920	3.6920	3.6140	3.6620	+1.497%	735,393	+8,540.087%
2023-10-16	3.6240	3.6260	3.5800	3.6080	-0.166%	512,410	+8,669.401%
2023-10-13	3.7140	3.7140	3.6140	3.6140	-2.693%	616,660	+8,654.842%
2023-10-12	3.7100	3.7540	3.7040	3.7140	+0.108%	462,535	+8,419.117%
2023-10-11	3.6360	3.7480	3.6360	3.7100	+0.054%	629,827	+8,428.302%
2023-10-10	3.6460	3.7240	3.6460	3.7080	+2.374%	506,237	+8,432.902%
2023-10-09	3.5740	3.6680	3.5740	3.6220	-0.876%	594,562	+8,635.505%
2023-10-06	3.6220	3.6660	3.5840	3.6540	+0.661%	724,645	+8,559.004%
2023-10-05	3.6660	3.6660	3.5980	3.6300	+1.567%	1,037,822	+8,616.253%
2023-10-04	3.6000	3.6180	3.5620	3.5740	-1.052%	656,579	+8,752.826%
2023-10-03	3.6340	3.6900	3.6120	3.6120	-2.536%	643,526	+8,659.690%
2023-10-02	3.7720	3.8060	3.6940	3.7060	-1.541%	730,099	+8,437.507%
2023-09-29	3.8180	3.8180	3.7500	3.7640	+0.857%	1,068,048	+8,305.951%
2023-09-28	3.7660	3.7780	3.7180	3.7320	-0.797%	624,472	+8,378.028%
2023-09-27	3.7900	3.7960	3.7580	3.7620	-0.686%	685,050	+8,310.420%
2023-09-26	3.7260	3.8280	3.7260	3.7880	+0.159%	642,297	+8,252.693%
2023-09-25	3.7400	3.7940	3.7240	3.7820	-0.943%	737,224	+8,265.944%
2023-09-22	3.8380	3.8440	3.7960	3.8180	-0.573%	886,354	+8,187.061%
2023-09-21	3.8220	3.8600	3.7940	3.8400	+0.209%	708,649	+8,139.583%
2023-09-20	3.9120	3.9120	3.8300	3.8320	+0.314%	1,280,770	+8,156.785%
2023-09-19	3.8300	3.8880	3.8120	3.8200	-1.445%	811,540	+8,182.723%
2023-09-18	3.9020	3.9580	3.8760	3.8760	-1.724%	544,281	+8,063.055%
2023-09-15	4.0100	4.0100	3.9440	3.9440	-0.805%	2,119,361	+7,922.312%
2023-09-14	3.8900	3.9760	3.8900	3.9760	+0.965%	862,788	+7,857.746%
2023-09-13	3.8900	3.9560	3.8900	3.9380	-0.606%	626,836	+7,934.535%
2023-09-12	3.9620	3.9860	3.9320	3.9620	+0.609%	681,398	+7,885.866%
2023-09-11	3.8700	3.9560	3.8700	3.9380	+0.357%	725,529	+7,934.535%
2023-09-08	3.8700	3.9560	3.8700	3.9240	+0.978%	550,507	+7,963.201%
2023-09-07	3.9420	3.9760	3.8860	3.8860	-1.421%	1,007,348	+8,042.048%
2023-09-06	3.8900	3.9920	3.8900	3.9420	-0.555%	823,856	+7,926.383%
2023-09-05	3.9200	3.9900	3.9200	3.9640	0.000%	907,550	+7,881.837%
2023-09-04	4.0260	4.0260	3.9380	3.9640	+0.968%	749,879	+7,881.837%
2023-09-01	3.8900	3.9580	3.8900	3.9260	-0.608%	558,135	+7,959.093%
2023-08-31	3.9000	3.9700	3.9000	3.9500	-0.152%	1,270,734	+7,910.127%
2023-08-30	3.9260	3.9560	3.9100	3.9560	+0.815%	1,236,060	+7,897.978%
2023-08-29	3.9040	3.9620	3.8820	3.9240	+1.553%	2,061,908	+7,963.201%
2023-08-25	3.8460	3.8980	3.8420	3.8640	-0.974%	982,976	+8,088.406%
2023-08-23	3.9840	3.9840	3.8800	3.9020	+0.360%	962,842	+8,008.662%
2023-08-22	3.9020	3.9080	3.8540	3.8880	-0.257%	600,992	+8,037.860%
2023-08-21	3.8900	3.9060	3.8760	3.8980	+0.103%	796,996	+8,016.983%
2023-08-18	3.9000	3.9100	3.8640	3.8940	-0.866%	956,508	+8,025.321%
2023-08-17	3.9640	3.9880	3.9080	3.9280	-2.289%	794,705	+7,954.990%
2023-08-15	4.0980	4.0980	4.0200	4.0200	-1.229%	1,296,103	+7,770.647%
2023-08-14	3.9960	4.0860	3.9860	4.0700	+1.903%	721,680	+7,673.956%
2023-08-11	4.0100	4.0940	3.9740	3.9940	-2.490%	1,562,198	+7,821.883%
2023-08-10	4.2320	4.2320	4.0460	4.0960	-3.533%	1,044,639	+7,624.609%
2023-08-09	4.2080	4.2780	4.1560	4.2460	+2.958%	1,225,578	+7,351.719%
2023-08-08	4.0440	4.1240	4.0320	4.1240	+1.978%	1,141,777	+7,572.163%
2023-08-07	4.0000	4.0680	3.9580	4.0440	+0.547%	1,303,792	+7,723.937%
2023-08-04	4.0600	4.0900	4.0040	4.0220	-0.936%	1,438,976	+7,766.733%
2023-08-03	4.0420	4.1500	3.9900	4.0600	0.000%	2,185,639	+7,693.103%
2023-08-02	3.8800	4.0600	3.8740	4.0600	+3.360%	2,425,175	+7,693.103%
2023-08-01	3.5920	4.0000	3.5000	3.9280	+13.003%	3,793,180	+7,954.990%
2023-07-28	3.5440	3.5440	3.4260	3.4760	+0.812%	2,882,027	+9,002.417%
2023-07-27	3.4260	3.5020	3.4180	3.4480	+0.819%	3,581,339	+9,076.334%
2023-07-26	3.2700	3.4400	3.2700	3.4200	+2.703%	796,239	+9,151.462%
2023-07-25	3.2560	3.3320	3.2560	3.3300	+2.210%	785,335	+9,401.502%
2023-07-24	3.2520	3.2920	3.2520	3.2580	-0.061%	484,688	+9,611.479%
2023-07-21	3.2740	3.2740	3.2160	3.2600	-0.610%	633,252	+9,605.521%
2023-07-20	3.3240	3.3720	3.2780	3.2800	-1.679%	871,214	+9,546.341%
2023-07-19	3.2360	3.3360	3.2260	3.3360	+4.577%	1,718,697	+9,384.412%
2023-07-18	3.1440	3.2060	3.1400	3.1900	+1.206%	1,483,778	+9,818.495%
2023-07-17	3.0800	3.1600	3.0800	3.1520	+2.271%	833,548	+9,938.071%
2023-07-14	3.0060	3.1220	3.0060	3.0820	+0.653%	846,074	+10,166.061%
2023-07-13	2.9640	3.1100	2.9640	3.0620	+4.648%	1,441,760	+10,233.116%
2023-07-12	2.8720	2.9260	2.8240	2.9260	+2.883%	1,557,730	+10,713.397%
2023-07-11	2.8480	2.8480	2.8280	2.8440	+0.637%	601,891	+11,025.176%
2023-07-10	2.8560	2.8560	2.7860	2.8260	+1.073%	1,084,046	+11,096.037%
2023-07-07	2.7800	2.7960	2.7660	2.7960	+0.503%	434,962	+11,216.166%
2023-07-06	2.7280	2.7920	2.7180	2.7820	+1.017%	693,636	+11,273.113%
2023-07-05	2.7700	2.7880	2.7360	2.7540	-0.935%	3,239,102	+11,388.744%
2023-07-04	2.8380	2.8380	2.7680	2.7800	+0.216%	516,859	+11,281.295%
2023-07-03	2.7500	2.7840	2.7500	2.7740	+0.507%	550,518	+11,305.912%
2023-06-30	2.7120	2.7900	2.7120	2.7600	-0.576%	690,495	+11,363.768%
2023-06-29	2.8540	2.8540	2.7660	2.7760	-0.502%	493,214	+11,297.695%
2023-06-28	2.7500	2.8060	2.7500	2.7900	+0.577%	637,901	+11,240.502%
2023-06-27	2.6880	2.7760	2.6880	2.7740	+0.653%	1,032,255	+11,305.912%
2023-06-26	2.8140	2.8140	2.7260	2.7560	+0.145%	403,175	+11,380.406%
2023-06-23	2.7800	2.7800	2.7100	2.7520	-0.434%	376,111	+11,397.093%
2023-06-22	2.6820	2.7700	2.6820	2.7640	+0.436%	822,493	+11,347.178%
2023-06-21	2.7160	2.7900	2.7160	2.7520	-0.865%	571,100	+11,397.093%
2023-06-20	2.8500	2.8500	2.7600	2.7760	-0.144%	428,393	+11,297.695%
2023-06-19	2.8560	2.8560	2.7760	2.7800	-1.418%	424,163	+11,281.295%
2023-06-16	2.8280	2.8640	2.7920	2.8200	+0.427%	1,395,992	+11,119.858%
2023-06-15	2.8140	2.8200	2.7740	2.8080	+0.286%	493,385	+11,167.806%
2023-06-14	2.8300	2.8300	2.7880	2.8000	-0.709%	2,148,061	+11,200.000%
2023-06-13	2.8980	2.8980	2.8200	2.8200	-0.494%	996,072	+11,119.858%
2023-06-12	2.8000	2.8700	2.7880	2.8340	+1.359%	720,610	+11,064.432%
2023-06-09	2.7500	2.8120	2.7500	2.7960	-0.427%	878,683	+11,216.166%
2023-06-08	2.8560	2.8560	2.7640	2.8080	+0.862%	604,547	+11,167.806%
2023-06-07	2.8260	2.8260	2.7840	2.7840	-0.996%	308,549	+11,264.943%
2023-06-06	2.7600	2.8220	2.7600	2.8120	+0.285%	286,018	+11,151.778%
2023-06-05	2.8560	2.8560	2.7880	2.8040	-0.497%	709,011	+11,183.880%
2023-06-02	2.7600	2.8300	2.7600	2.8180	+0.285%	307,052	+11,127.821%
2023-06-01	2.7600	2.8240	2.7600	2.8100	+0.645%	311,392	+11,159.786%
2023-05-31	2.8340	2.8340	2.7920	2.7920	-1.343%	1,039,478	+11,232.378%
2023-05-30	2.8000	2.8600	2.7940	2.8300	0.000%	457,120	+11,080.212%
2023-05-26	2.8620	2.8680	2.8300	2.8300	-0.562%	1,028,754	+11,080.212%
2023-05-25	2.8020	2.8820	2.8020	2.8460	0.000%	904,570	+11,017.358%
2023-05-24	2.9000	2.9020	2.8360	2.8460	-1.930%	1,577,827	+11,017.358%
2023-05-23	2.9360	2.9540	2.8940	2.9020	-1.494%	547,909	+10,802.826%
2023-05-22	2.9040	2.9900	2.9040	2.9460	-0.473%	334,178	+10,639.986%
2023-05-19	2.9640	2.9860	2.9160	2.9600	+0.749%	477,458	+10,589.189%
2023-05-18	2.9460	3.0020	2.9360	2.9380	-0.204%	456,187	+10,669.231%
2023-05-17	3.0000	3.0000	2.8980	2.9440	-0.406%	503,403	+10,647.283%
2023-05-16	3.0520	3.0520	2.9540	2.9560	-0.805%	503,534	+10,603.654%
2023-05-15	2.9640	3.0360	2.9580	2.9800	-1.455%	888,132	+10,517.450%
2023-05-12	3.0760	3.0760	3.0160	3.0240	+0.132%	413,381	+10,362.963%
2023-05-11	3.0500	3.0780	3.0200	3.0200	-0.788%	575,042	+10,376.821%
2023-05-10	3.0160	3.0720	3.0160	3.0440	-0.911%	482,774	+10,294.218%
2023-05-09	3.1340	3.1740	3.0600	3.0720	-1.602%	2,347,659	+10,199.479%
2023-05-05	3.0720	3.1300	3.0420	3.1220	+2.160%	7,485,462	+10,034.529%
2023-05-04	3.0640	3.0800	3.0260	3.0560	+1.259%	516,458	+10,253.403%
2023-05-03	3.0160	3.0700	3.0040	3.0180	+0.066%	442,809	+10,383.764%
2023-05-02	2.9320	3.0300	2.9320	3.0160	+2.515%	317,755	+10,390.716%
2023-04-28	2.9140	2.9420	2.8860	2.9420	+0.478%	346,795	+10,654.589%
2023-04-27	2.9360	2.9620	2.8680	2.9280	+1.879%	560,114	+10,706.011%
2023-04-26	2.8540	2.8800	2.8360	2.8740	+0.842%	302,180	+10,909.047%
2023-04-25	2.8660	2.8700	2.8420	2.8500	+0.070%	207,834	+11,001.754%
2023-04-24	2.8820	2.8820	2.8120	2.8480	+1.425%	266,498	+11,009.551%
2023-04-21	2.7600	2.8160	2.7400	2.8080	+1.518%	282,137	+11,167.806%
2023-04-20	2.8160	2.8160	2.7660	2.7660	-0.144%	280,807	+11,338.901%
2023-04-19	2.7760	2.7900	2.7500	2.7700	-0.930%	328,535	+11,322.383%
2023-04-18	2.8660	2.8660	2.7620	2.7960	+0.359%	2,559,933	+11,216.166%
2023-04-17	2.8000	2.8200	2.7760	2.7860	-0.143%	614,989	+11,256.784%
2023-04-14	2.8320	2.8320	2.7700	2.7900	-0.357%	363,536	+11,240.502%
2023-04-13	2.8140	2.8340	2.7860	2.8000	-0.143%	585,983	+11,200.000%
2023-04-12	2.8840	2.8840	2.7980	2.8040	-2.368%	689,239	+11,183.880%
2023-04-11	2.8360	2.8740	2.8340	2.8720	+1.269%	441,092	+10,916.713%
2023-04-06	2.8000	2.8500	2.7400	2.8360	+0.141%	739,324	+11,056.559%
2023-04-05	2.8880	2.8880	2.8220	2.8320	-0.910%	405,473	+11,072.316%
2023-04-04	2.9120	2.9120	2.8420	2.8580	+0.210%	746,114	+10,970.679%
2023-04-03	2.8200	2.8520	2.8080	2.8520	-0.488%	1,000,803	+10,993.969%
2023-03-31	2.8640	2.8960	2.8500	2.8660	+0.210%	1,258,467	+10,939.777%
2023-03-30	2.8180	2.8600	2.8000	2.8600	+2.952%	469,813	+10,962.937%
2023-03-29	2.8060	2.8060	2.7280	2.7780	+1.239%	663,101	+11,289.489%
2023-03-28	2.7720	2.7720	2.7240	2.7440	-0.435%	616,740	+11,430.612%
2023-03-27	2.7920	2.7920	2.7220	2.7560	-0.434%	559,592	+11,380.406%
2023-03-24	2.7100	2.7760	2.7040	2.7680	+0.948%	578,196	+11,330.636%
2023-03-23	2.7760	2.8340	2.7160	2.7420	+0.883%	778,221	+11,439.023%
2023-03-22	2.7400	2.7400	2.6760	2.7180	+0.816%	1,092,045	+11,540.912%
2023-03-21	2.6900	2.7260	2.6640	2.6960	+1.430%	2,109,700	+11,635.905%
2023-03-20	2.7220	2.7220	2.6120	2.6580	-0.821%	1,070,826	+11,803.687%
2023-03-17	2.7220	2.7300	2.6440	2.6800	-1.471%	1,830,943	+11,705.970%
2023-03-16	2.7500	2.7620	2.6920	2.7200	+0.517%	3,232,263	+11,532.353%
2023-03-15	2.6600	2.7520	2.6600	2.7060	+1.883%	4,376,849	+11,592.535%
2023-03-14	2.6040	2.6660	2.5840	2.6560	+2.390%	532,604	+11,812.651%
2023-03-13	2.6400	2.6420	2.5600	2.5940	-1.068%	1,540,225	+12,097.379%
2023-03-10	2.5700	2.6460	2.5460	2.6220	+0.846%	848,039	+11,967.124%
2023-03-09	2.7720	2.7980	2.5640	2.6000	-8.964%	2,731,496	+12,069.231%
2023-03-08	2.9560	2.9560	2.8280	2.8560	-1.176%	587,890	+10,978.431%
2023-03-07	2.8720	2.9320	2.8720	2.8900	-1.500%	419,724	+10,848.097%
2023-03-06	2.8500	2.9480	2.8420	2.9340	+1.312%	538,265	+10,683.913%
2023-03-03	2.9940	2.9940	2.8680	2.8960	-0.822%	470,757	+10,825.414%
2023-03-02	2.8800	2.9500	2.8500	2.9200	+1.178%	425,491	+10,735.616%
2023-03-01	2.9220	2.9220	2.8340	2.8860	+0.768%	667,617	+10,863.271%
2023-02-28	2.9120	2.9120	2.8320	2.8640	0.000%	1,083,049	+10,947.486%
2023-02-27	2.7720	2.8800	2.7200	2.8640	+5.217%	739,820	+10,947.486%
2023-02-24	2.8600	2.8800	2.6780	2.7220	-5.420%	1,426,694	+11,523.806%
2023-02-23	2.8820	2.9800	2.8600	2.8780	-2.308%	545,927	+10,893.746%
2023-02-22	3.0440	3.0460	2.9460	2.9460	-5.395%	701,318	+10,639.986%
2023-02-21	3.1220	3.1700	3.1140	3.1140	0.000%	501,329	+10,060.565%
2023-02-20	3.1560	3.1560	3.0820	3.1140	+0.646%	4,704,011	+10,060.565%
2023-02-17	3.0960	3.1420	3.0780	3.0940	-1.528%	1,088,134	+10,126.244%
2023-02-16	3.1660	3.1860	3.1000	3.1420	-0.570%	492,759	+9,970.019%
2023-02-15	3.1600	3.1700	3.1180	3.1600	-0.629%	522,040	+9,912.658%
2023-02-14	3.2800	3.2800	3.1720	3.1800	-1.181%	254,616	+9,849.686%
2023-02-13	3.1960	3.2260	3.1640	3.2180	+0.751%	239,002	+9,732.194%
2023-02-10	3.2360	3.2480	3.1640	3.1940	-1.541%	400,558	+9,806.074%
2023-02-09	3.2700	3.2780	3.2300	3.2440	-0.552%	329,921	+9,653.391%
2023-02-08	3.3280	3.3440	3.2620	3.2620	-1.331%	317,720	+9,599.571%
2023-02-07	3.2900	3.3740	3.2420	3.3060	+0.609%	1,097,819	+9,470.478%
2023-02-06	3.3400	3.3400	3.2140	3.2860	+0.244%	1,108,140	+9,528.728%
2023-02-03	3.2540	3.2880	3.2400	3.2780	+0.061%	332,667	+9,552.227%
2023-02-02	3.1400	3.2760	3.1400	3.2760	+4.798%	2,230,519	+9,558.120%
2023-02-01	3.1480	3.1780	3.1220	3.1260	-0.446%	511,753	+10,021.561%
2023-01-31	3.1960	3.2020	3.1300	3.1400	-1.134%	882,411	+9,976.433%
2023-01-30	3.1880	3.1960	3.1440	3.1760	-0.189%	950,455	+9,862.217%
2023-01-27	3.1500	3.1820	3.1140	3.1820	+1.209%	542,740	+9,843.432%
2023-01-26	3.1160	3.1820	3.1160	3.1440	+1.158%	567,851	+9,963.613%
2023-01-25	3.2080	3.2080	3.1020	3.1080	-1.396%	973,937	+10,080.180%
2023-01-24	3.1600	3.1820	3.1340	3.1520	-0.063%	1,172,544	+9,938.071%
2023-01-23	3.1040	3.1720	3.1040	3.1540	+1.742%	704,744	+9,931.706%
2023-01-20	3.0120	3.1260	3.0120	3.1000	+2.175%	654,255	+10,106.452%
2023-01-19	3.0500	3.0500	2.9900	3.0340	+0.597%	694,928	+10,328.477%
2023-01-18	2.9700	3.0500	2.9700	3.0160	-0.132%	528,954	+10,390.716%
2023-01-17	3.0800	3.0800	2.9980	3.0200	-0.984%	756,635	+10,376.821%
2023-01-16	3.0000	3.0640	2.9820	3.0500	+1.870%	703,074	+10,273.770%
2023-01-13	3.0100	3.0280	2.9800	2.9940	-0.200%	595,171	+10,467.802%
2023-01-12	3.0320	3.0320	2.9720	3.0000	+1.420%	670,265	+10,446.667%
2023-01-11	2.9760	3.0320	2.9580	2.9580	-0.337%	713,478	+10,596.416%
2023-01-10	2.9660	3.0040	2.9600	2.9680	-0.469%	836,514	+10,560.377%
2023-01-09	3.0000	3.0140	2.9660	2.9820	-0.268%	640,319	+10,510.329%
2023-01-06	3.0240	3.0420	2.9900	2.9900	-1.967%	531,220	+10,481.940%
2023-01-05	3.0100	3.0740	2.9900	3.0500	+1.464%	571,508	+10,273.770%
2023-01-04	3.0100	3.0280	2.9360	3.0060	+2.384%	2,064,269	+10,425.615%
2023-01-03	2.9220	3.0120	2.9220	2.9360	+0.068%	1,132,680	+10,676.567%

.dark-mode .MZ3rHT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MZ3rHT{ color: #333333; background-color: white; border: 2px solid #333333; }DOMDOMINO'S PIZZA GROUP PLCstock LSE

DOM
DOMINO'S PIZZA GROUP PLC
stock LSE