Domino's Pizza Group Plc (DOM)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.6 | -1.09756097561 | 328 | 328 | 309.6 | 397362 | 316.86959991 | DE |
| 4 | 9.8 | 3.11506675143 | 314.6 | 331.2 | 301.8 | 480368 | 315.13427617 | DE |
| 12 | 2.6 | 0.807955251709 | 321.8 | 347.8 | 301.8 | 609484 | 323.3196777 | DE |
| 26 | -29.2 | -8.25791855204 | 353.6 | 380 | 301.8 | 684942 | 338.77056176 | DE |
| 52 | -2.6 | -0.795107033639 | 327 | 427.8 | 301.8 | 796649 | 360.21318668 | DE |
| 156 | -95.6 | -22.7619047619 | 420 | 473.6 | 215.2 | 897051 | 332.26939092 | DE |
| 260 | 69.1 | 27.0661966314 | 255.3 | 473.6 | 215.2 | 1081822 | 323.49094916 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 324.39999 | 9 | 2.85 | 314.39999 | 326.2 | 314.39999 | 369887 |
| 1721925000 | 315.39999 | 2.2 | 0.70 | 313 | 315.39999 | 309.6 | 386529 |
| 1721838600 | 313.2 | -3.4 | -1.07 | 325.6 | 325.6 | 312.6 | 461451 |
| 1721752200 | 316.6 | -1.4 | -0.44 | 320.2 | 320.2 | 315.2 | 184350 |
| 1721665800 | 318 | -2 | -0.63 | 325.6 | 325.6 | 317.6 | 338410 |
| 1721406600 | 320 | -7.8 | -2.38 | 328 | 328 | 315.2 | 616070 |
| 1721320200 | 327.8 | -0.4 | -0.12 | 327 | 331.2 | 325.6 | 619931 |
| 1721233800 | 328.2 | 7.8 | 2.43 | 320 | 328.2 | 320 | 424976 |
| 1721147400 | 320.39999 | -1.2 | -0.37 | 321.8 | 324.2 | 315.39999 | 452135 |
| 1721061000 | 321.6 | -2.4 | -0.74 | 323 | 324.8 | 318.8 | 398119 |
| 1720801800 | 324 | 4.2 | 1.31 | 318 | 324 | 318 | 440506 |
| 1720715400 | 319.8 | 3.2 | 1.01 | 316.6 | 322.39999 | 315.8 | 424325 |
| 1720629000 | 316.6 | 6 | 1.93 | 318 | 318 | 310.39999 | 492712 |
| 1720542600 | 310.6 | -2.6 | -0.83 | 313.39999 | 316.2 | 309.6 | 513917 |
| 1720456200 | 313.2 | 2.8 | 0.90 | 312.8 | 313.2 | 307.39999 | 440164 |
| 1720197000 | 310.39999 | -2 | -0.64 | 303.39999 | 323.2 | 303.39999 | 729690 |
| 1720110600 | 312.39999 | 4.6 | 1.49 | 312.8 | 312.8 | 307.39999 | 361795 |
| 1720024200 | 307.8 | 3.4 | 1.12 | 307 | 308.8 | 304 | 824475 |
| 1719937800 | 304.39999 | -0.6 | -0.20 | 302 | 307.6 | 301.8 | 662785 |
| 1719851400 | 305 | -1.8 | -0.59 | 316.6 | 316.6 | 304.6 | 371352 |
| 1719592200 | 306.8 | -8.4 | -2.66 | 314.6 | 314.6 | 306.8 | 463663 |
| 1719505800 | 315.2 | 7 | 2.27 | 307 | 315.39999 | 307 | 545712 |
| 1719419400 | 308.2 | -6.8 | -2.16 | 310 | 313.6 | 307.8 | 600193 |
| 1719333000 | 315 | -4.2 | -1.32 | 322.39999 | 322.39999 | 313.39999 | 417374 |
| 1719246600 | 319.2 | 0.4 | 0.13 | 322.6 | 323.39999 | 314.8 | 645475 |
| 1718987400 | 318.8 | 1 | 0.31 | 318 | 318.8 | 313.8 | 2289685 |
| 1718901000 | 317.8 | -3 | -0.94 | 320.6 | 323.39999 | 317.8 | 425509 |
| 1718814600 | 320.8 | -2.4 | -0.74 | 325.2 | 325.2 | 319.8 | 366759 |
| 1718728200 | 323.2 | 7.6 | 2.41 | 320.39999 | 324.2 | 316.6 | 477143 |
| 1718641800 | 315.6 | 5.2 | 1.68 | 311.39999 | 315.6 | 308.6 | 357886 |
| 1718382600 | 310.39999 | -7.4 | -2.33 | 314.2 | 319 | 310.39999 | 1173526 |
| 1718296200 | 317.8 | -3.8 | -1.18 | 328.8 | 328.8 | 317.8 | 446550 |
| 1718209800 | 321.6 | 2.8 | 0.88 | 315 | 322.39999 | 314.8 | 445147 |
| 1718123400 | 318.8 | -4.2 | -1.30 | 322.6 | 324.2 | 318.8 | 170851 |
| 1718037000 | 323 | -1 | -0.31 | 331.2 | 331.2 | 321 | 989391 |
| 1717777800 | 324 | -1.4 | -0.43 | 325 | 327 | 321 | 394615 |
| 1717691400 | 325.39999 | 1.4 | 0.43 | 325.8 | 329 | 325.39999 | 721999 |
| 1717605000 | 324 | -1.8 | -0.55 | 319.39999 | 327.6 | 319.39999 | 715836 |
| 1717518600 | 325.8 | -10.6 | -3.15 | 333 | 336.6 | 325 | 811726 |
| 1717432200 | 336.4 | 3.4 | 1.02 | 331 | 340 | 331 | 388369 |
| 1717173000 | 333 | 2 | 0.60 | 332 | 338.8 | 329.2 | 1047175 |
| 1717086600 | 331 | 1.8 | 0.55 | 330 | 338 | 327.8 | 1185978 |
| 1717000200 | 329.2 | 0 | 0.00 | 333.8 | 333.8 | 327 | 393924 |
| 1716913800 | 329.2 | -3.2 | -0.96 | 337.6 | 337.6 | 325.8 | 489351 |
| 1716568200 | 332.39999 | 6.8 | 2.09 | 324.2 | 332.39999 | 322.6 | 363701 |
| 1716481800 | 325.6 | -14.4 | -4.24 | 338.4 | 340.4 | 323.2 | 1038591 |
| 1716395400 | 340 | -0.8 | -0.23 | 347.4 | 347.4 | 340 | 1750865 |
| 1716309000 | 340.8 | -6.8 | -1.96 | 339 | 345.2 | 338 | 297842 |
| 1716222600 | 347.6 | 7.2 | 2.12 | 346.8 | 347.8 | 340.6 | 334681 |
| 1715963400 | 340.4 | 1.6 | 0.47 | 333.8 | 340.6 | 333.8 | 346010 |
| 1715877000 | 338.8 | -6 | -1.74 | 340 | 341.4 | 333.6 | 686589 |
| 1715790600 | 344.8 | 4.2 | 1.23 | 340.8 | 344.8 | 339 | 452792 |
| 1715704200 | 340.6 | 7.2 | 2.16 | 336 | 342 | 333.6 | 539518 |
| 1715617800 | 333.39999 | -2.2 | -0.66 | 341.4 | 341.4 | 333.39999 | 572939 |
| 1715358600 | 335.6 | 5.6 | 1.70 | 335 | 337.8 | 331 | 849025 |
| 1715272200 | 330 | 9.6 | 3.00 | 326.39999 | 330 | 321.6 | 1421869 |
| 1715185800 | 320.39999 | 0.8 | 0.25 | 320.39999 | 320.39999 | 316.2 | 442200 |
| 1715099400 | 319.6 | 5.8 | 1.85 | 320 | 324 | 319 | 536618 |
| 1714753800 | 313.8 | -8.8 | -2.73 | 321.8 | 324.39999 | 313.8 | 609331 |
| 1714667400 | 322.6 | 0 | 0.00 | 329.8 | 329.8 | 322 | 444599 |
| 1714581000 | 322.6 | -3.2 | -0.98 | 322.8 | 326.8 | 319.6 | 948888 |
| 1714494600 | 325.8 | -8 | -2.40 | 328.2 | 334.2 | 323.6 | 336828 |
| 1714408200 | 333.8 | 4 | 1.21 | 322.39999 | 333.8 | 320.6 | 324439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
