Domino's Pizza Group Plc (DOM)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.345065562457 | 289.8 | 299.6 | 288.2 | 549143 | 293.85385998 | DE |
| 4 | -4.2 | -1.42372881356 | 295 | 303.2 | 287 | 589190 | 294.51401121 | DE |
| 12 | -58 | -16.628440367 | 348.8 | 356 | 270.4 | 883356 | 305.96399485 | DE |
| 26 | -14.2 | -4.65573770492 | 305 | 356 | 270.4 | 886519 | 307.50475634 | DE |
| 52 | -51.4 | -15.0204558738 | 342.2 | 375.8 | 270.4 | 867889 | 314.95432629 | DE |
| 156 | -73.2 | -20.1098901099 | 364 | 427.8 | 215.2 | 921742 | 314.23797487 | DE |
| 260 | -22.1 | -7.06295941195 | 312.9 | 473.6 | 215.2 | 1011154 | 330.3436081 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 295.6 | 0.8 | 0.27 | 293 | 298.39999 | 292.6 | 703242 |
| 1740504600 | 294.8 | 2.8 | 0.96 | 291.6 | 295.6 | 290 | 568730 |
| 1740418200 | 292 | -5 | -1.68 | 294.6 | 298.8 | 289.6 | 387191 |
| 1740159000 | 297 | 7.2 | 2.48 | 290.8 | 299.6 | 290.8 | 466177 |
| 1740072600 | 289.8 | -1.4 | -0.48 | 289.8 | 293.6 | 288.2 | 620376 |
| 1739986200 | 291.2 | -8.2 | -2.74 | 299 | 299.8 | 288.8 | 874254 |
| 1739899800 | 299.39999 | -2.6 | -0.86 | 301 | 301 | 297.6 | 479936 |
| 1739813400 | 302 | 3.2 | 1.07 | 291 | 302 | 291 | 463658 |
| 1739554200 | 298.8 | 3.4 | 1.15 | 299.39999 | 299.39999 | 294.8 | 462400 |
| 1739467800 | 295.39999 | 5.4 | 1.86 | 291.6 | 296 | 291.6 | 325025 |
| 1739381400 | 290 | -2.4 | -0.82 | 287 | 294.6 | 287 | 479691 |
| 1739295000 | 292.39999 | 0.6 | 0.21 | 287.8 | 292.6 | 287.8 | 373544 |
| 1739208600 | 291.8 | 2.8 | 0.97 | 297 | 297 | 290.2 | 617133 |
| 1738949400 | 289 | -3.4 | -1.16 | 292.2 | 293.39999 | 288.39999 | 612083 |
| 1738863000 | 292.39999 | 2.2 | 0.76 | 292.8 | 294 | 288.39999 | 635436 |
| 1738776600 | 290.2 | -0.4 | -0.14 | 299.39999 | 299.39999 | 288.2 | 851213 |
| 1738690200 | 290.6 | -3.2 | -1.09 | 293.39999 | 294.2 | 290.39999 | 556903 |
| 1738603800 | 293.8 | -6.6 | -2.20 | 297.2 | 297.2 | 290 | 582554 |
| 1738344600 | 300.39999 | -2.4 | -0.79 | 301.2 | 303.2 | 299 | 852897 |
| 1738258200 | 302.8 | 6.8 | 2.30 | 295 | 302.8 | 295 | 871363 |
| 1738171800 | 296 | 0.6 | 0.20 | 296 | 297.2 | 294.39999 | 337562 |
| 1738085400 | 295.39999 | 6.4 | 2.21 | 288.39999 | 297.39999 | 287.39999 | 488361 |
| 1737999000 | 289 | -0.8 | -0.28 | 289 | 291.2 | 284.6 | 436797 |
| 1737739800 | 289.8 | 0.6 | 0.21 | 293.8 | 294.39999 | 289.8 | 364145 |
| 1737653400 | 289.2 | -3.8 | -1.30 | 293 | 293 | 288 | 438593 |
| 1737567000 | 293 | 1 | 0.34 | 292.6 | 293.8 | 289.8 | 674789 |
| 1737480600 | 292 | -2.6 | -0.88 | 294.6 | 297.39999 | 291 | 606924 |
| 1737394200 | 294.6 | 2.6 | 0.89 | 291 | 296.6 | 289 | 3341285 |
| 1737135000 | 292 | -0.8 | -0.27 | 290.39999 | 293.39999 | 288.39999 | 622756 |
| 1737048600 | 292.8 | 5 | 1.74 | 288.2 | 293 | 286.6 | 804732 |
| 1736962200 | 287.8 | 12.6 | 4.58 | 277.2 | 289.6 | 277.2 | 775190 |
| 1736875800 | 275.2 | 2.2 | 0.81 | 274.8 | 277.39999 | 274.2 | 757427 |
| 1736789400 | 273 | -2.6 | -0.94 | 275 | 276.6 | 270.39999 | 823395 |
| 1736530200 | 275.6 | -8.8 | -3.09 | 285.6 | 285.6 | 275.6 | 522695 |
| 1736443800 | 284.39999 | -0.6 | -0.21 | 283.39999 | 286.6 | 279 | 1338645 |
| 1736357400 | 285 | -10 | -3.39 | 295 | 295.2 | 285 | 1097706 |
| 1736271000 | 295 | -14.6 | -4.72 | 309.39999 | 310.8 | 295 | 1106990 |
| 1736184600 | 309.6 | -0.4 | -0.13 | 310 | 314.2 | 309.6 | 545001 |
| 1735925400 | 310 | 1.4 | 0.45 | 308.6 | 311.2 | 307.6 | 334546 |
| 1735839000 | 308.6 | -6.4 | -2.03 | 315.2 | 318.8 | 308.6 | 393959 |
| 1735666200 | 315 | 3.6 | 1.16 | 304.8 | 315.8 | 304.8 | 121395 |
| 1735579800 | 311.39999 | 3.8 | 1.24 | 308 | 312.39999 | 308 | 462351 |
| 1735320600 | 307.6 | -7.8 | -2.47 | 314.2 | 314.8 | 307.6 | 268647 |
| 1735061400 | 315.39999 | 6 | 1.94 | 310 | 315.39999 | 310 | 195084 |
| 1734975000 | 309.39999 | 0.6 | 0.19 | 302.39999 | 310.8 | 302.39999 | 375485 |
| 1734715800 | 308.8 | 1.2 | 0.39 | 306.39999 | 311.6 | 302.8 | 1516144 |
| 1734629400 | 307.6 | -2.2 | -0.71 | 310 | 310 | 305 | 932923 |
| 1734543000 | 309.8 | 2.4 | 0.78 | 307.6 | 311 | 306.8 | 1852917 |
| 1734456600 | 307.39999 | 1.2 | 0.39 | 305 | 310.2 | 305 | 849532 |
| 1734370200 | 306.2 | -2 | -0.65 | 307.8 | 310.8 | 306.2 | 583549 |
| 1734111000 | 308.2 | 4.2 | 1.38 | 302.39999 | 312 | 302.39999 | 2131878 |
| 1734024600 | 304 | -19 | -5.88 | 322.2 | 322.2 | 303.39999 | 901649 |
| 1733938200 | 323 | -11.6 | -3.47 | 330 | 335.39999 | 317.8 | 4368245 |
| 1733851800 | 334.6 | -5.4 | -1.59 | 337 | 341.2 | 334.6 | 1005773 |
| 1733765400 | 340 | -12 | -3.41 | 340.2 | 356 | 337.6 | 6236010 |
| 1733506200 | 352 | 9.6 | 2.80 | 343 | 353.2 | 342.6 | 407174 |
| 1733419800 | 342.4 | 0.4 | 0.12 | 348.8 | 348.8 | 338.8 | 547228 |
| 1733333400 | 342 | -0.2 | -0.06 | 343.4 | 344 | 338 | 654105 |
| 1733247000 | 342.2 | -2.4 | -0.70 | 340 | 347.8 | 340 | 309220 |
| 1733160600 | 344.6 | 4.2 | 1.23 | 342.4 | 344.6 | 339.4 | 484129 |
| 1732901400 | 340.4 | -1.2 | -0.35 | 339.6 | 344 | 339.2 | 370436 |
| 1732815000 | 341.6 | 0.8 | 0.23 | 347.8 | 347.8 | 340 | 272627 |
| 1732728600 | 340.8 | 1.6 | 0.47 | 334.39999 | 342.8 | 334.39999 | 449228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
