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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	175.2	174.2	174.2	177.45	173.7	1.12M
December 04, 2025	170.1	174.1	174.1	176.8	170.1	2.83M
December 03, 2025	173.7	172.1	172.1	174.7	170.2	1.05M
December 02, 2025	174.2	173.4	173.4	177.1	173.1	1.07M
December 01, 2025	174.5	175.7	175.7	175.7	172.7	1.16M
November 28, 2025	174	174.7	174.7	176.8	172.4	986,372
November 27, 2025	172	176.1	176.1	176.7	171	3.56M
November 26, 2025	169	171	171	171	166.4	9M
November 25, 2025	169.8	168.7	168.7	172	164.03	10.53M
November 24, 2025	173.8	171	171	174.7	169.8	1.2M
November 21, 2025	170	172.7	172.7	173.1	169.3	1.64M
November 20, 2025	170.9	170.5	170.5	172.9	170	996,863
November 19, 2025	172.2	170.9	170.9	174.6	170.5	1.04M
November 18, 2025	171.8	172.1	172.1	173.9	170.6	1.14M
November 17, 2025	175.4	172.8	172.8	176.7	171.8	1.02M
November 14, 2025	176.2	176	176	178.08	174.6	1.62M
November 13, 2025	179.2	177.4	177.4	182.1	177	1.09M
November 12, 2025	182.1	178.6	178.6	182.2	178.6	2.28M
November 11, 2025	182.1	181.4	181.4	183.5	180.36	741,502
November 10, 2025	184	180.5	180.5	184	180.1	708,503
November 07, 2025	183	181.1	181.1	184.1	178.5	1.26M
November 06, 2025	185.2	182.8	182.8	186.9	182	1.41M
November 05, 2025	185.8	187	187	188.2	182	2.44M
November 04, 2025	191	187	187	195.4	187	2.7M
November 03, 2025	194.4	193.4	193.4	197.5	190.7	1.26M
October 31, 2025	196.7	194.7	194.7	199.7	194.7	2.52M
October 30, 2025	199.6	197.8	197.8	201.2	197.7	1.4M
October 29, 2025	199.8	200.6	200.6	200.8	197.8	1.33M
October 28, 2025	195.2	199.6	199.6	199.7	195	820,851
October 27, 2025	197	196.1	196.1	198.4	194	1.79M
October 24, 2025	201	196.9	196.9	201.8	194.3	1.31M
October 23, 2025	201.6	200.2	200.2	201.8	199	873,449
October 22, 2025	195.7	201.6	201.6	201.6	194.66	1.81M
October 21, 2025	192.8	195.6	195.6	195.7	192.7	1.26M
October 20, 2025	190.5	192.4	192.4	193.2	188.5	1.05M
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

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