Domino's Pizza Group plc - DOM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	185	190	190	190	183.8	1.97M
October 16, 2025	188.5	186.7	186.7	188.75	185	2.47M
October 15, 2025	189	187.8	187.8	189.8	187.2	2.45M
October 14, 2025	188.7	187.5	187.5	188.9	186.1	2.84M
October 13, 2025	188.5	188.5	188.5	190	187.5	2.62M
October 10, 2025	194.2	187.7	187.7	194.2	187	5.68M
October 09, 2025	193.5	191.1	191.1	194.9	190.4	2.82M
October 08, 2025	195.6	193.5	193.5	196.8	193.2	2.9M
October 07, 2025	198.3	195.9	195.9	198.6	195.2	869,110
October 06, 2025	197	197.1	197.1	198.6	194	1.34M
October 03, 2025	197	196.97	196.97	199.9	194.7	511,425
October 02, 2025	198.4	197.4	197.4	199.7	195.9	1.02M
October 01, 2025	198.6	197.7	197.7	199.44	197.2	1.62M
September 30, 2025	198.6	199.1	199.1	200	197.3	1.83M
September 29, 2025	199.7	199.7	199.7	200.6	198.3	1.24M
September 26, 2025	195.3	198.2	198.2	199.25	195.3	858,197
September 25, 2025	196.5	195.3	195.3	198.6	195.1	831,747
September 24, 2025	197.8	198.2	198.2	198.8	196.2	879,243
September 23, 2025	195	197.5	197.5	198.7	194.4	1.02M
September 22, 2025	196.2	194.2	194.2	197.9	194.2	1.54M
September 19, 2025	199	196.3	196.3	200.6	196.3	2.09M
September 18, 2025	200.6	200	200	202.2	197.4	2.11M
September 17, 2025	199	202	202	203	198.3	885,604
September 16, 2025	197.6	197.8	197.8	202.2	196.1	2.49M
September 15, 2025	205.6	203.8	203.8	206.2	203.8	1.97M
September 12, 2025	207.2	205.2	205.2	207.6	204.8	992,450
September 11, 2025	205.2	206.8	206.8	206.82	204.6	1.02M
September 10, 2025	207.6	205	205	208.98	205	2.33M
September 09, 2025	206.6	207	207	208.8	205.4	2.07M
September 08, 2025	209.6	206.8	206.8	210.8	206.4	1.41M
September 05, 2025	207.6	210	210	210	206.4	1.32M
September 04, 2025	207.4	207.4	207.4	211.6	206.6	906,767
September 03, 2025	199	207.2	207.2	208.92	198.5	2.79M
September 02, 2025	211.6	205.4	205.4	214	205.4	3.29M
September 01, 2025	200	212.4	212.4	213	200	2.9M
August 29, 2025	201.6	195.3	195.3	201.6	195.3	1.35M
August 28, 2025	202.4	200.6	200.6	205.2	200.6	1.37M
August 27, 2025	203.4	203.4	203.4	205.6	202.8	531,448
August 26, 2025	208	203.6	203.6	209	203.6	1.49M
August 22, 2025	208.2	207.6	207.6	208.8	206.2	471,537
August 21, 2025	206	207.4	207.4	208.8	204.8	1.12M
August 20, 2025	205.4	206.6	206.6	206.8	203.8	1.26M
August 19, 2025	197.3	206	206	206	197.3	3.42M
August 18, 2025	197.6	198.9	198.9	200.2	197.3	1.93M
August 15, 2025	204.6	199	199	204.6	198.61	2.21M
August 14, 2025	204	201.2	201.2	205	199.8	1.84M
August 13, 2025	206	204	204	207.6	204	2.77M
August 12, 2025	205.2	205.8	205.8	210	205.2	1.4M
August 11, 2025	205.4	207	207	210	205.4	2.34M
August 08, 2025	206.8	205.8	205.8	209.2	204.6	2.33M
August 07, 2025	202.6	206.6	206.6	212	202	3.13M
August 06, 2025	205	203.2	203.2	208.4	202.4	3.4M
August 05, 2025	223.2	202.8	202.8	223.4	196.2	9.47M
August 04, 2025	245.2	246	246	249.2	244.6	475,214
August 01, 2025	238.8	245.2	245.2	245.4	238	1.74M
July 31, 2025	240.6	240.2	240.2	243.4	239.4	895,224
July 30, 2025	243	240.8	240.8	244.8	239.99	564,254
July 29, 2025	249	244.4	244.4	250.2	244.4	803,697
July 28, 2025	248.8	250.4	250.4	252.2	247.8	1.54M
July 25, 2025	246	248	248	248.8	244.4	806,380

Domino's Pizza Group plc (DOM.L) LSE