Domino's Pizza Group PLC Transaction in Own Shares (8298W)
August 22 2022 - 12:15PM
UK Regulatory
TIDMDOM
RNS Number : 8298W
Domino's Pizza Group PLC
22 August 2022
LEI: 213800Q6ZKHAOV48JL75
DOMINO'S PIZZA GROUP PLC
TRANSACTION IN OWN SHARES
Domino's Pizza Group plc (the "Company") announces that on 22
August 2022 it purchased the following number of its ordinary
shares for cancellation:
Class of shares : Ordinary shares of 25/48p
("shares")
Number of shares
purchased : 325,444
Average purchase : 254.6054 pence per share
price paid
Highest purchase : 262.80 pence per share
price paid
Lowest purchase price : 251.80 pence per share
paid
Following the above transaction, the Company has 431,879,143
ordinary shares in issue. Therefore the total number of voting
rights in the Company is 431,879,143 which may be used by
shareholders as the denominator for the calculations by which they
will determine if they are required to notify their interest in, or
a change to their interest in the Company under the FCA's
Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), the schedule below contains
detailed information about the purchases made by Numis Securities
Limited on behalf of the Company as part of the buyback
programme.
Enquiries:
Adrian Bushnell
Company Secretary
01908 580000
Schedule of Purchases: Aggregated by Trading Venue:
Venue Weighted Aggregate number Lowest price Highest price
average price of shares purchased paid per paid per share
paid per share (GBp) (GBp)
share (GBp)
London Stock
Exchange 254.5732 255,444 252.00 262.80
--------------- --------------------- ------------- ----------------
Chi-X (CXE) 254.7089 25,000 251.80 259.00
--------------- --------------------- ------------- ----------------
BATS (BXE) 254.7311 45,000 251.80 259.00
--------------- --------------------- ------------- ----------------
Schedule of Purchases - Individual Transactions
Number of Transaction Time of transaction Transaction Trading
ordinary shares price (UK Time) reference number venue
purchased (GBp share)
1045 262.80 08:17:00 00060624290TRLO0 XLON
------------- -------------------- ------------------ --------
400 262.80 08:17:00 00060624289TRLO0 XLON
------------- -------------------- ------------------ --------
43 262.00 08:17:21 00060624296TRLO0 XLON
------------- -------------------- ------------------ --------
191 261.80 08:18:20 00060624307TRLO0 XLON
------------- -------------------- ------------------ --------
793 261.80 08:18:20 00060624308TRLO0 XLON
------------- -------------------- ------------------ --------
463 261.80 08:18:20 00060624309TRLO0 XLON
------------- -------------------- ------------------ --------
1251 261.60 08:22:02 00060624438TRLO0 XLON
------------- -------------------- ------------------ --------
248 261.20 08:27:04 00060624669TRLO0 XLON
------------- -------------------- ------------------ --------
400 261.20 08:27:04 00060624670TRLO0 XLON
------------- -------------------- ------------------ --------
774 261.20 08:27:04 00060624671TRLO0 XLON
------------- -------------------- ------------------ --------
1416 261.40 08:29:46 00060624766TRLO0 XLON
------------- -------------------- ------------------ --------
368 261.40 08:29:46 00060624767TRLO0 XLON
------------- -------------------- ------------------ --------
1298 260.80 08:30:46 00060624814TRLO0 XLON
------------- -------------------- ------------------ --------
180 260.20 08:40:09 00060625183TRLO0 XLON
------------- -------------------- ------------------ --------
1435 260.20 08:40:55 00060625198TRLO0 XLON
------------- -------------------- ------------------ --------
3 260.00 08:43:16 00060625231TRLO0 XLON
------------- -------------------- ------------------ --------
165 260.00 08:43:16 00060625232TRLO0 XLON
------------- -------------------- ------------------ --------
819 260.00 08:43:16 00060625233TRLO0 XLON
------------- -------------------- ------------------ --------
384 259.00 09:01:55 00060625776TRLO0 XLON
------------- -------------------- ------------------ --------
851 259.00 09:01:55 00060625777TRLO0 XLON
------------- -------------------- ------------------ --------
1137 259.00 09:01:55 00060625782TRLO0 BATE
------------- -------------------- ------------------ --------
1236 259.00 09:01:55 00060625781TRLO0 CHIX
------------- -------------------- ------------------ --------
17 259.00 09:01:55 00060625783TRLO0 CHIX
------------- -------------------- ------------------ --------
321 257.80 09:02:16 00060625798TRLO0 XLON
------------- -------------------- ------------------ --------
872 257.80 09:02:16 00060625799TRLO0 XLON
------------- -------------------- ------------------ --------
1256 257.40 09:23:40 00060627261TRLO0 XLON
------------- -------------------- ------------------ --------
336 257.40 09:29:56 00060627477TRLO0 BATE
------------- -------------------- ------------------ --------
852 257.40 09:29:56 00060627478TRLO0 BATE
------------- -------------------- ------------------ --------
107 257.20 09:29:56 00060627479TRLO0 BATE
------------- -------------------- ------------------ --------
949 257.20 09:29:56 00060627480TRLO0 BATE
------------- -------------------- ------------------ --------
541 257.00 09:29:57 00060627481TRLO0 CHIX
------------- -------------------- ------------------ --------
676 257.00 09:29:57 00060627482TRLO0 CHIX
------------- -------------------- ------------------ --------
30 256.80 09:30:00 00060627487TRLO0 XLON
------------- -------------------- ------------------ --------
196 256.80 09:30:00 00060627488TRLO0 XLON
------------- -------------------- ------------------ --------
200 256.80 09:30:00 00060627489TRLO0 XLON
------------- -------------------- ------------------ --------
326 256.80 09:30:00 00060627490TRLO0 XLON
------------- -------------------- ------------------ --------
513 256.80 09:34:21 00060627591TRLO0 XLON
------------- -------------------- ------------------ --------
505 256.80 09:34:21 00060627593TRLO0 XLON
------------- -------------------- ------------------ --------
696 256.80 09:34:21 00060627594TRLO0 XLON
------------- -------------------- ------------------ --------
977 256.80 09:34:21 00060627590TRLO0 BATE
------------- -------------------- ------------------ --------
104 256.80 09:34:21 00060627592TRLO0 BATE
------------- -------------------- ------------------ --------
1118 257.40 09:55:18 00060628390TRLO0 BATE
------------- -------------------- ------------------ --------
1448 257.20 10:02:55 00060628596TRLO0 XLON
------------- -------------------- ------------------ --------
1085 257.20 10:02:55 00060628594TRLO0 BATE
------------- -------------------- ------------------ --------
1200 257.20 10:02:55 00060628595TRLO0 CHIX
------------- -------------------- ------------------ --------
238 256.40 10:02:56 00060628601TRLO0 XLON
------------- -------------------- ------------------ --------
329 256.40 10:02:59 00060628604TRLO0 XLON
------------- -------------------- ------------------ --------
318 256.40 10:09:30 00060628782TRLO0 XLON
------------- -------------------- ------------------ --------
240 256.40 10:09:30 00060628783TRLO0 XLON
------------- -------------------- ------------------ --------
65 256.40 10:09:30 00060628784TRLO0 XLON
------------- -------------------- ------------------ --------
69 256.00 10:09:36 00060628788TRLO0 XLON
------------- -------------------- ------------------ --------
1526 256.00 10:21:54 00060629097TRLO0 XLON
------------- -------------------- ------------------ --------
654 255.80 10:21:54 00060629098TRLO0 BATE
------------- -------------------- ------------------ --------
78 255.80 10:21:54 00060629099TRLO0 BATE
------------- -------------------- ------------------ --------
256 255.80 10:21:54 00060629100TRLO0 BATE
------------- -------------------- ------------------ --------
75 256.00 10:21:54 00060629101TRLO0 XLON
------------- -------------------- ------------------ --------
440 255.60 10:21:54 00060629108TRLO0 XLON
------------- -------------------- ------------------ --------
837 255.60 10:21:56 00060629109TRLO0 XLON
------------- -------------------- ------------------ --------
1395 255.20 10:22:05 00060629114TRLO0 XLON
------------- -------------------- ------------------ --------
1232 257.00 10:37:06 00060629701TRLO0 XLON
------------- -------------------- ------------------ --------
1188 256.80 10:44:32 00060630182TRLO0 CHIX
------------- -------------------- ------------------ --------
1215 256.80 10:44:32 00060630183TRLO0 XLON
------------- -------------------- ------------------ --------
1315 256.60 10:48:54 00060630353TRLO0 XLON
------------- -------------------- ------------------ --------
407 256.60 10:48:54 00060630349TRLO0 BATE
------------- -------------------- ------------------ --------
400 256.60 10:48:54 00060630350TRLO0 BATE
------------- -------------------- ------------------ --------
455 256.60 10:48:54 00060630351TRLO0 BATE
------------- -------------------- ------------------ --------
93 256.60 10:48:54 00060630352TRLO0 BATE
------------- -------------------- ------------------ --------
942 256.40 10:48:54 00060630354TRLO0 BATE
------------- -------------------- ------------------ --------
242 256.40 10:48:54 00060630355TRLO0 BATE
------------- -------------------- ------------------ --------
22 256.40 10:49:01 00060630357TRLO0 XLON
------------- -------------------- ------------------ --------
345 256.40 10:49:16 00060630367TRLO0 XLON
------------- -------------------- ------------------ --------
1391 256.00 10:51:58 00060630497TRLO0 XLON
------------- -------------------- ------------------ --------
5 255.60 10:52:42 00060630534TRLO0 XLON
------------- -------------------- ------------------ --------
1202 255.60 10:52:42 00060630535TRLO0 XLON
------------- -------------------- ------------------ --------
777 255.20 10:53:20 00060630558TRLO0 CHIX
------------- -------------------- ------------------ --------
454 255.20 10:53:20 00060630559TRLO0 CHIX
------------- -------------------- ------------------ --------
136 255.20 10:53:20 00060630560TRLO0 CHIX
------------- -------------------- ------------------ --------
214 255.20 10:56:06 00060630628TRLO0 XLON
------------- -------------------- ------------------ --------
591 255.20 10:56:06 00060630629TRLO0 XLON
------------- -------------------- ------------------ --------
1136 255.60 11:05:56 00060630958TRLO0 BATE
------------- -------------------- ------------------ --------
63 255.60 11:05:56 00060630959TRLO0 BATE
------------- -------------------- ------------------ --------
601 255.60 11:14:32 00060631223TRLO0 XLON
------------- -------------------- ------------------ --------
201 255.60 11:14:32 00060631224TRLO0 XLON
------------- -------------------- ------------------ --------
601 255.60 11:14:44 00060631227TRLO0 XLON
------------- -------------------- ------------------ --------
256 256.40 11:16:51 00060631296TRLO0 XLON
------------- -------------------- ------------------ --------
550 256.40 11:16:51 00060631297TRLO0 XLON
------------- -------------------- ------------------ --------
100 256.40 11:16:51 00060631298TRLO0 XLON
------------- -------------------- ------------------ --------
84 256.40 11:17:11 00060631312TRLO0 XLON
------------- -------------------- ------------------ --------
342 256.40 11:17:11 00060631313TRLO0 XLON
------------- -------------------- ------------------ --------
54 256.40 11:17:11 00060631314TRLO0 XLON
------------- -------------------- ------------------ --------
106 256.40 11:17:21 00060631321TRLO0 XLON
------------- -------------------- ------------------ --------
1133 256.00 11:23:20 00060631492TRLO0 BATE
------------- -------------------- ------------------ --------
800 255.60 11:23:20 00060631493TRLO0 XLON
------------- -------------------- ------------------ --------
661 255.60 11:23:20 00060631494TRLO0 XLON
------------- -------------------- ------------------ --------
940 255.00 11:27:25 00060631612TRLO0 XLON
------------- -------------------- ------------------ --------
307 255.00 11:27:25 00060631613TRLO0 XLON
------------- -------------------- ------------------ --------
1170 255.00 11:27:25 00060631611TRLO0 CHIX
------------- -------------------- ------------------ --------
412 253.80 11:29:08 00060631649TRLO0 XLON
------------- -------------------- ------------------ --------
711 253.80 11:29:18 00060631650TRLO0 XLON
------------- -------------------- ------------------ --------
323 253.80 11:29:59 00060631694TRLO0 XLON
------------- -------------------- ------------------ --------
336 253.80 11:40:12 00060631996TRLO0 BATE
------------- -------------------- ------------------ --------
632 254.20 11:46:32 00060632164TRLO0 XLON
------------- -------------------- ------------------ --------
641 254.20 11:46:32 00060632165TRLO0 XLON
------------- -------------------- ------------------ --------
441 254.00 11:51:18 00060632325TRLO0 XLON
------------- -------------------- ------------------ --------
1007 254.00 11:51:18 00060632326TRLO0 XLON
------------- -------------------- ------------------ --------
70444 254.10 11:53:38 00060632401TRLO0 XLON
------------- -------------------- ------------------ --------
586 254.20 11:59:23 00060632581TRLO0 CHIX
------------- -------------------- ------------------ --------
798 254.20 11:59:23 00060632582TRLO0 CHIX
------------- -------------------- ------------------ --------
1200 254.20 11:59:23 00060632583TRLO0 XLON
------------- -------------------- ------------------ --------
203 254.20 11:59:23 00060632584TRLO0 XLON
------------- -------------------- ------------------ --------
994 254.20 12:05:05 00060632780TRLO0 BATE
------------- -------------------- ------------------ --------
1116 254.00 12:07:24 00060632879TRLO0 BATE
------------- -------------------- ------------------ --------
996 254.80 12:20:29 00060633168TRLO0 BATE
------------- -------------------- ------------------ --------
1328 254.80 12:20:29 00060633169TRLO0 XLON
------------- -------------------- ------------------ --------
724 254.20 12:28:27 00060633351TRLO0 XLON
------------- -------------------- ------------------ --------
573 254.20 12:28:27 00060633352TRLO0 XLON
------------- -------------------- ------------------ --------
995 254.20 12:28:27 00060633350TRLO0 BATE
------------- -------------------- ------------------ --------
392 254.40 12:39:21 00060633650TRLO0 CHIX
------------- -------------------- ------------------ --------
483 254.20 12:51:36 00060633909TRLO0 CHIX
------------- -------------------- ------------------ --------
1425 254.00 12:51:36 00060633914TRLO0 XLON
------------- -------------------- ------------------ --------
725 254.20 12:51:36 00060633911TRLO0 BATE
------------- -------------------- ------------------ --------
430 254.20 12:51:36 00060633913TRLO0 BATE
------------- -------------------- ------------------ --------
280 254.20 12:51:36 00060633910TRLO0 CHIX
------------- -------------------- ------------------ --------
638 254.20 12:51:36 00060633912TRLO0 CHIX
------------- -------------------- ------------------ --------
16 254.20 12:51:36 00060633915TRLO0 XLON
------------- -------------------- ------------------ --------
103 253.80 13:04:09 00060634309TRLO0 BATE
------------- -------------------- ------------------ --------
558 253.80 13:04:19 00060634322TRLO0 BATE
------------- -------------------- ------------------ --------
391 253.80 13:04:19 00060634323TRLO0 BATE
------------- -------------------- ------------------ --------
1202 253.80 13:04:19 00060634324TRLO0 XLON
------------- -------------------- ------------------ --------
308 253.60 13:07:34 00060634501TRLO0 BATE
------------- -------------------- ------------------ --------
728 253.60 13:07:55 00060634503TRLO0 BATE
------------- -------------------- ------------------ --------
40 253.60 13:11:43 00060634541TRLO0 BATE
------------- -------------------- ------------------ --------
55 253.60 13:11:43 00060634542TRLO0 XLON
------------- -------------------- ------------------ --------
1240 252.80 13:11:43 00060634543TRLO0 XLON
------------- -------------------- ------------------ --------
720 252.00 13:16:31 00060634705TRLO0 XLON
------------- -------------------- ------------------ --------
353 252.00 13:16:32 00060634709TRLO0 XLON
------------- -------------------- ------------------ --------
334 252.00 13:16:32 00060634710TRLO0 XLON
------------- -------------------- ------------------ --------
203 251.80 13:20:20 00060634978TRLO0 CHIX
------------- -------------------- ------------------ --------
551 251.80 13:20:25 00060634984TRLO0 BATE
------------- -------------------- ------------------ --------
626 251.80 13:20:25 00060634985TRLO0 BATE
------------- -------------------- ------------------ --------
999 251.80 13:20:25 00060634983TRLO0 CHIX
------------- -------------------- ------------------ --------
2349 252.40 13:25:37 00060635135TRLO0 XLON
------------- -------------------- ------------------ --------
1276 252.80 13:30:46 00060635377TRLO0 XLON
------------- -------------------- ------------------ --------
13 252.60 13:34:11 00060635506TRLO0 XLON
------------- -------------------- ------------------ --------
841 253.40 13:41:46 00060635828TRLO0 XLON
------------- -------------------- ------------------ --------
582 253.40 13:41:46 00060635829TRLO0 XLON
------------- -------------------- ------------------ --------
1072 253.20 13:47:54 00060636112TRLO0 BATE
------------- -------------------- ------------------ --------
1385 253.20 13:47:54 00060636111TRLO0 CHIX
------------- -------------------- ------------------ --------
154 253.00 13:47:54 00060636113TRLO0 XLON
------------- -------------------- ------------------ --------
144 253.00 13:47:54 00060636114TRLO0 XLON
------------- -------------------- ------------------ --------
929 253.00 13:47:54 00060636115TRLO0 XLON
------------- -------------------- ------------------ --------
300 253.40 13:49:01 00060636192TRLO0 XLON
------------- -------------------- ------------------ --------
636 253.40 13:49:01 00060636193TRLO0 XLON
------------- -------------------- ------------------ --------
1200 253.40 13:49:01 00060636194TRLO0 XLON
------------- -------------------- ------------------ --------
400 253.40 13:49:01 00060636195TRLO0 XLON
------------- -------------------- ------------------ --------
739 253.40 13:49:01 00060636196TRLO0 XLON
------------- -------------------- ------------------ --------
171 253.40 13:49:01 00060636197TRLO0 XLON
------------- -------------------- ------------------ --------
830 253.00 14:00:53 00060636536TRLO0 BATE
------------- -------------------- ------------------ --------
191 253.00 14:00:53 00060636537TRLO0 BATE
------------- -------------------- ------------------ --------
176 253.00 14:00:53 00060636538TRLO0 XLON
------------- -------------------- ------------------ --------
400 253.00 14:00:53 00060636539TRLO0 XLON
------------- -------------------- ------------------ --------
400 253.00 14:00:53 00060636540TRLO0 XLON
------------- -------------------- ------------------ --------
241 253.00 14:00:53 00060636541TRLO0 XLON
------------- -------------------- ------------------ --------
1234 253.00 14:00:53 00060636542TRLO0 XLON
------------- -------------------- ------------------ --------
1365 253.00 14:00:53 00060636543TRLO0 XLON
------------- -------------------- ------------------ --------
800 253.40 14:01:06 00060636546TRLO0 XLON
------------- -------------------- ------------------ --------
456 253.40 14:01:06 00060636547TRLO0 XLON
------------- -------------------- ------------------ --------
1305 253.80 14:03:26 00060636619TRLO0 XLON
------------- -------------------- ------------------ --------
1300 253.60 14:03:37 00060636623TRLO0 XLON
------------- -------------------- ------------------ --------
184 253.60 14:03:37 00060636621TRLO0 BATE
------------- -------------------- ------------------ --------
206 253.60 14:03:37 00060636622TRLO0 BATE
------------- -------------------- ------------------ --------
54 253.60 14:03:37 00060636625TRLO0 XLON
------------- -------------------- ------------------ --------
1288 253.60 14:03:37 00060636626TRLO0 XLON
------------- -------------------- ------------------ --------
593 253.60 14:03:37 00060636624TRLO0 BATE
------------- -------------------- ------------------ --------
104 253.60 14:04:01 00060636633TRLO0 BATE
------------- -------------------- ------------------ --------
1316 254.40 14:16:32 00060636997TRLO0 XLON
------------- -------------------- ------------------ --------
314 254.20 14:16:32 00060636998TRLO0 CHIX
------------- -------------------- ------------------ --------
1036 254.20 14:16:32 00060637000TRLO0 BATE
------------- -------------------- ------------------ --------
581 254.20 14:16:32 00060636999TRLO0 CHIX
------------- -------------------- ------------------ --------
322 254.20 14:16:32 00060637001TRLO0 CHIX
------------- -------------------- ------------------ --------
71 254.20 14:20:50 00060637206TRLO0 XLON
------------- -------------------- ------------------ --------
920 254.40 14:21:14 00060637232TRLO0 XLON
------------- -------------------- ------------------ --------
431 254.40 14:21:14 00060637233TRLO0 XLON
------------- -------------------- ------------------ --------
186 254.20 14:21:40 00060637296TRLO0 XLON
------------- -------------------- ------------------ --------
1069 254.20 14:21:40 00060637297TRLO0 XLON
------------- -------------------- ------------------ --------
52 254.20 14:21:40 00060637298TRLO0 XLON
------------- -------------------- ------------------ --------
1091 254.20 14:21:40 00060637295TRLO0 BATE
------------- -------------------- ------------------ --------
203 254.20 14:21:40 00060637294TRLO0 CHIX
------------- -------------------- ------------------ --------
3 254.20 14:24:29 00060637512TRLO0 XLON
------------- -------------------- ------------------ --------
6 254.20 14:24:33 00060637513TRLO0 XLON
------------- -------------------- ------------------ --------
148 254.20 14:25:10 00060637558TRLO0 XLON
------------- -------------------- ------------------ --------
498 254.20 14:28:02 00060637682TRLO0 XLON
------------- -------------------- ------------------ --------
457 254.20 14:29:02 00060637735TRLO0 BATE
------------- -------------------- ------------------ --------
437 254.20 14:29:26 00060637755TRLO0 XLON
------------- -------------------- ------------------ --------
511 254.20 14:29:29 00060637761TRLO0 XLON
------------- -------------------- ------------------ --------
19 254.20 14:29:29 00060637762TRLO0 XLON
------------- -------------------- ------------------ --------
1386 254.20 14:29:29 00060637763TRLO0 XLON
------------- -------------------- ------------------ --------
527 254.20 14:29:29 00060637759TRLO0 BATE
------------- -------------------- ------------------ --------
61 254.20 14:29:29 00060637760TRLO0 BATE
------------- -------------------- ------------------ --------
1200 254.00 14:30:34 00060637940TRLO0 XLON
------------- -------------------- ------------------ --------
155 254.00 14:30:34 00060637941TRLO0 XLON
------------- -------------------- ------------------ --------
681 254.00 14:30:34 00060637937TRLO0 BATE
------------- -------------------- ------------------ --------
400 254.00 14:30:34 00060637938TRLO0 BATE
------------- -------------------- ------------------ --------
1293 254.00 14:30:34 00060637939TRLO0 CHIX
------------- -------------------- ------------------ --------
32 253.80 14:30:34 00060637942TRLO0 XLON
------------- -------------------- ------------------ --------
400 253.60 14:31:14 00060637969TRLO0 XLON
------------- -------------------- ------------------ --------
400 253.60 14:31:14 00060637970TRLO0 XLON
------------- -------------------- ------------------ --------
400 253.60 14:31:14 00060637971TRLO0 XLON
------------- -------------------- ------------------ --------
81 253.60 14:31:14 00060637972TRLO0 XLON
------------- -------------------- ------------------ --------
299 253.60 14:31:14 00060637973TRLO0 XLON
------------- -------------------- ------------------ --------
860 253.60 14:32:08 00060638007TRLO0 XLON
------------- -------------------- ------------------ --------
105 253.40 14:35:50 00060638329TRLO0 XLON
------------- -------------------- ------------------ --------
377 253.40 14:35:50 00060638330TRLO0 XLON
------------- -------------------- ------------------ --------
283 253.00 14:40:05 00060638536TRLO0 BATE
------------- -------------------- ------------------ --------
276 253.00 14:40:05 00060638537TRLO0 XLON
------------- -------------------- ------------------ --------
733 254.20 14:43:30 00060638780TRLO0 XLON
------------- -------------------- ------------------ --------
667 254.20 14:43:30 00060638781TRLO0 XLON
------------- -------------------- ------------------ --------
470 254.20 14:43:30 00060638782TRLO0 XLON
------------- -------------------- ------------------ --------
1285 254.20 14:43:30 00060638783TRLO0 XLON
------------- -------------------- ------------------ --------
324 254.20 14:43:30 00060638784TRLO0 XLON
------------- -------------------- ------------------ --------
22 254.00 14:45:03 00060638843TRLO0 CHIX
------------- -------------------- ------------------ --------
51 254.00 14:45:11 00060638853TRLO0 CHIX
------------- -------------------- ------------------ --------
414 254.00 14:47:38 00060638975TRLO0 CHIX
------------- -------------------- ------------------ --------
1085 254.00 14:48:12 00060639064TRLO0 XLON
------------- -------------------- ------------------ --------
312 254.00 14:48:12 00060639065TRLO0 XLON
------------- -------------------- ------------------ --------
421 254.00 14:48:12 00060639059TRLO0 BATE
------------- -------------------- ------------------ --------
153 254.00 14:48:12 00060639061TRLO0 BATE
------------- -------------------- ------------------ --------
482 254.00 14:48:12 00060639063TRLO0 BATE
------------- -------------------- ------------------ --------
503 254.00 14:48:12 00060639058TRLO0 CHIX
------------- -------------------- ------------------ --------
227 254.00 14:48:12 00060639060TRLO0 CHIX
------------- -------------------- ------------------ --------
151 254.00 14:48:12 00060639062TRLO0 CHIX
------------- -------------------- ------------------ --------
290 253.60 14:50:05 00060639229TRLO0 BATE
------------- -------------------- ------------------ --------
745 253.60 14:50:05 00060639230TRLO0 BATE
------------- -------------------- ------------------ --------
189 252.80 14:52:14 00060639398TRLO0 BATE
------------- -------------------- ------------------ --------
1760 253.40 14:57:23 00060639610TRLO0 XLON
------------- -------------------- ------------------ --------
3370 253.80 14:58:08 00060639639TRLO0 XLON
------------- -------------------- ------------------ --------
1457 254.20 15:00:00 00060639733TRLO0 XLON
------------- -------------------- ------------------ --------
1337 254.20 15:00:00 00060639734TRLO0 XLON
------------- -------------------- ------------------ --------
984 253.80 15:01:26 00060639872TRLO0 XLON
------------- -------------------- ------------------ --------
444 253.80 15:01:26 00060639873TRLO0 XLON
------------- -------------------- ------------------ --------
987 253.80 15:01:26 00060639869TRLO0 BATE
------------- -------------------- ------------------ --------
457 253.80 15:01:26 00060639870TRLO0 CHIX
------------- -------------------- ------------------ --------
763 253.80 15:01:26 00060639871TRLO0 CHIX
------------- -------------------- ------------------ --------
849 254.00 15:02:41 00060639902TRLO0 BATE
------------- -------------------- ------------------ --------
167 254.00 15:02:41 00060639903TRLO0 BATE
------------- -------------------- ------------------ --------
243 254.80 15:12:00 00060640413TRLO0 XLON
------------- -------------------- ------------------ --------
400 254.80 15:12:00 00060640414TRLO0 XLON
------------- -------------------- ------------------ --------
101 254.80 15:12:00 00060640415TRLO0 XLON
------------- -------------------- ------------------ --------
21 254.80 15:12:00 00060640416TRLO0 XLON
------------- -------------------- ------------------ --------
166 254.80 15:12:00 00060640417TRLO0 XLON
------------- -------------------- ------------------ --------
400 254.80 15:12:07 00060640431TRLO0 XLON
------------- -------------------- ------------------ --------
3500 254.80 15:12:08 00060640437TRLO0 XLON
------------- -------------------- ------------------ --------
965 254.80 15:12:08 00060640438TRLO0 XLON
------------- -------------------- ------------------ --------
1191 254.80 15:15:01 00060640589TRLO0 XLON
------------- -------------------- ------------------ --------
1213 254.80 15:15:01 00060640590TRLO0 XLON
------------- -------------------- ------------------ --------
1209 254.80 15:15:01 00060640587TRLO0 BATE
------------- -------------------- ------------------ --------
1331 254.80 15:15:01 00060640588TRLO0 CHIX
------------- -------------------- ------------------ --------
367 254.80 15:15:20 00060640598TRLO0 XLON
------------- -------------------- ------------------ --------
842 254.80 15:15:38 00060640612TRLO0 XLON
------------- -------------------- ------------------ --------
17 254.80 15:15:38 00060640613TRLO0 XLON
------------- -------------------- ------------------ --------
450 254.80 15:15:38 00060640614TRLO0 XLON
------------- -------------------- ------------------ --------
39 254.40 15:19:50 00060640888TRLO0 XLON
------------- -------------------- ------------------ --------
442 254.60 15:23:12 00060641010TRLO0 XLON
------------- -------------------- ------------------ --------
220 254.60 15:23:18 00060641012TRLO0 BATE
------------- -------------------- ------------------ --------
999 254.60 15:24:38 00060641102TRLO0 BATE
------------- -------------------- ------------------ --------
860 254.60 15:24:38 00060641103TRLO0 XLON
------------- -------------------- ------------------ --------
1432 254.60 15:24:38 00060641104TRLO0 XLON
------------- -------------------- ------------------ --------
11 254.60 15:24:50 00060641111TRLO0 XLON
------------- -------------------- ------------------ --------
346 254.20 15:26:53 00060641238TRLO0 XLON
------------- -------------------- ------------------ --------
307 254.20 15:27:47 00060641342TRLO0 XLON
------------- -------------------- ------------------ --------
450 254.20 15:30:15 00060641525TRLO0 XLON
------------- -------------------- ------------------ --------
434 254.20 15:30:53 00060641647TRLO0 XLON
------------- -------------------- ------------------ --------
115 254.20 15:30:53 00060641648TRLO0 XLON
------------- -------------------- ------------------ --------
348 254.20 15:30:53 00060641649TRLO0 XLON
------------- -------------------- ------------------ --------
1007 254.20 15:30:53 00060641650TRLO0 XLON
------------- -------------------- ------------------ --------
1158 254.20 15:30:53 00060641646TRLO0 BATE
------------- -------------------- ------------------ --------
165 254.00 15:33:29 00060641924TRLO0 CHIX
------------- -------------------- ------------------ --------
226 254.00 15:34:32 00060642041TRLO0 XLON
------------- -------------------- ------------------ --------
254 254.00 15:34:32 00060642043TRLO0 XLON
------------- -------------------- ------------------ --------
400 254.00 15:34:32 00060642044TRLO0 XLON
------------- -------------------- ------------------ --------
400 254.00 15:34:32 00060642045TRLO0 XLON
------------- -------------------- ------------------ --------
145 254.00 15:34:32 00060642046TRLO0 XLON
------------- -------------------- ------------------ --------
255 254.00 15:34:32 00060642047TRLO0 XLON
------------- -------------------- ------------------ --------
987 254.00 15:34:32 00060642048TRLO0 XLON
------------- -------------------- ------------------ --------
1219 254.00 15:34:32 00060642039TRLO0 BATE
------------- -------------------- ------------------ --------
319 254.00 15:34:32 00060642040TRLO0 CHIX
------------- -------------------- ------------------ --------
948 254.00 15:34:32 00060642042TRLO0 CHIX
------------- -------------------- ------------------ --------
665 253.80 15:34:32 00060642049TRLO0 XLON
------------- -------------------- ------------------ --------
690 253.80 15:34:35 00060642055TRLO0 XLON
------------- -------------------- ------------------ --------
54 253.80 15:34:39 00060642057TRLO0 XLON
------------- -------------------- ------------------ --------
110 254.20 15:35:10 00060642091TRLO0 XLON
------------- -------------------- ------------------ --------
666 254.20 15:35:10 00060642092TRLO0 XLON
------------- -------------------- ------------------ --------
640 254.20 15:35:10 00060642093TRLO0 XLON
------------- -------------------- ------------------ --------
411 254.20 15:38:10 00060642276TRLO0 XLON
------------- -------------------- ------------------ --------
837 254.20 15:38:10 00060642277TRLO0 XLON
------------- -------------------- ------------------ --------
726 254.20 15:38:10 00060642278TRLO0 XLON
------------- -------------------- ------------------ --------
274 254.20 15:40:10 00060642387TRLO0 XLON
------------- -------------------- ------------------ --------
468 254.20 15:40:10 00060642388TRLO0 XLON
------------- -------------------- ------------------ --------
385 254.20 15:40:10 00060642389TRLO0 XLON
------------- -------------------- ------------------ --------
356 254.20 15:40:10 00060642390TRLO0 XLON
------------- -------------------- ------------------ --------
3 254.20 15:42:10 00060642502TRLO0 XLON
------------- -------------------- ------------------ --------
301 254.20 15:42:10 00060642503TRLO0 XLON
------------- -------------------- ------------------ --------
451 254.20 15:42:10 00060642504TRLO0 XLON
------------- -------------------- ------------------ --------
468 254.20 15:42:10 00060642505TRLO0 XLON
------------- -------------------- ------------------ --------
661 254.20 15:42:21 00060642515TRLO0 XLON
------------- -------------------- ------------------ --------
776 254.20 15:42:21 00060642516TRLO0 XLON
------------- -------------------- ------------------ --------
94 254.20 15:45:04 00060642771TRLO0 XLON
------------- -------------------- ------------------ --------
1181 254.20 15:45:20 00060642798TRLO0 XLON
------------- -------------------- ------------------ --------
1306 254.20 15:45:20 00060642799TRLO0 XLON
------------- -------------------- ------------------ --------
308 254.00 15:45:51 00060642826TRLO0 BATE
------------- -------------------- ------------------ --------
866 254.00 15:45:51 00060642827TRLO0 BATE
------------- -------------------- ------------------ --------
874 253.40 15:45:55 00060642828TRLO0 XLON
------------- -------------------- ------------------ --------
450 253.40 15:45:55 00060642829TRLO0 XLON
------------- -------------------- ------------------ --------
384 253.40 15:47:30 00060642960TRLO0 XLON
------------- -------------------- ------------------ --------
167 253.40 15:47:30 00060642961TRLO0 XLON
------------- -------------------- ------------------ --------
413 253.40 15:47:30 00060642962TRLO0 XLON
------------- -------------------- ------------------ --------
1463 253.00 15:49:02 00060643124TRLO0 XLON
------------- -------------------- ------------------ --------
1161 253.00 15:49:02 00060643123TRLO0 CHIX
------------- -------------------- ------------------ --------
857 253.20 15:50:34 00060643215TRLO0 XLON
------------- -------------------- ------------------ --------
517 253.20 15:50:34 00060643216TRLO0 XLON
------------- -------------------- ------------------ --------
2 253.40 15:52:26 00060643421TRLO0 XLON
------------- -------------------- ------------------ --------
1291 253.40 15:52:50 00060643465TRLO0 XLON
------------- -------------------- ------------------ --------
301 253.40 15:53:55 00060643559TRLO0 XLON
------------- -------------------- ------------------ --------
884 253.40 15:53:55 00060643560TRLO0 XLON
------------- -------------------- ------------------ --------
1419 253.40 15:53:55 00060643561TRLO0 XLON
------------- -------------------- ------------------ --------
1200 253.60 15:55:07 00060643660TRLO0 XLON
------------- -------------------- ------------------ --------
258 253.60 15:55:07 00060643661TRLO0 XLON
------------- -------------------- ------------------ --------
287 253.80 15:56:09 00060643760TRLO0 XLON
------------- -------------------- ------------------ --------
329 253.80 15:56:09 00060643761TRLO0 XLON
------------- -------------------- ------------------ --------
301 253.80 15:56:09 00060643762TRLO0 XLON
------------- -------------------- ------------------ --------
277 253.80 15:56:09 00060643763TRLO0 XLON
------------- -------------------- ------------------ --------
374 253.80 15:56:09 00060643764TRLO0 XLON
------------- -------------------- ------------------ --------
400 253.60 15:58:06 00060643965TRLO0 BATE
------------- -------------------- ------------------ --------
618 253.60 15:58:06 00060643966TRLO0 BATE
------------- -------------------- ------------------ --------
1381 253.60 15:58:06 00060643967TRLO0 XLON
------------- -------------------- ------------------ --------
400 253.60 15:58:06 00060643968TRLO0 XLON
------------- -------------------- ------------------ --------
973 253.60 15:58:06 00060643969TRLO0 XLON
------------- -------------------- ------------------ --------
800 253.60 15:59:06 00060644074TRLO0 XLON
------------- -------------------- ------------------ --------
392 253.60 15:59:06 00060644075TRLO0 XLON
------------- -------------------- ------------------ --------
1412 253.40 15:59:09 00060644086TRLO0 XLON
------------- -------------------- ------------------ --------
1050 253.40 15:59:09 00060644085TRLO0 BATE
------------- -------------------- ------------------ --------
351 253.40 16:00:39 00060644280TRLO0 XLON
------------- -------------------- ------------------ --------
500 253.40 16:01:15 00060644332TRLO0 XLON
------------- -------------------- ------------------ --------
179 253.80 16:02:15 00060644433TRLO0 XLON
------------- -------------------- ------------------ --------
1245 253.80 16:02:15 00060644434TRLO0 XLON
------------- -------------------- ------------------ --------
1460 253.80 16:02:15 00060644435TRLO0 XLON
------------- -------------------- ------------------ --------
573 254.00 16:03:55 00060644615TRLO0 XLON
------------- -------------------- ------------------ --------
174 254.00 16:05:35 00060644700TRLO0 XLON
------------- -------------------- ------------------ --------
160 254.20 16:05:42 00060644715TRLO0 CHIX
------------- -------------------- ------------------ --------
449 254.20 16:05:42 00060644716TRLO0 CHIX
------------- -------------------- ------------------ --------
1284 254.20 16:07:02 00060644815TRLO0 XLON
------------- -------------------- ------------------ --------
1708 254.20 16:07:02 00060644816TRLO0 XLON
------------- -------------------- ------------------ --------
1196 254.20 16:07:02 00060644814TRLO0 BATE
------------- -------------------- ------------------ --------
263 254.40 16:07:03 00060644823TRLO0 XLON
------------- -------------------- ------------------ --------
281 254.40 16:07:03 00060644824TRLO0 XLON
------------- -------------------- ------------------ --------
406 254.40 16:07:03 00060644825TRLO0 XLON
------------- -------------------- ------------------ --------
590 254.40 16:07:03 00060644826TRLO0 XLON
------------- -------------------- ------------------ --------
83 254.40 16:07:32 00060644853TRLO0 XLON
------------- -------------------- ------------------ --------
274 254.40 16:07:32 00060644854TRLO0 XLON
------------- -------------------- ------------------ --------
251 254.40 16:07:32 00060644855TRLO0 XLON
------------- -------------------- ------------------ --------
319 254.40 16:08:01 00060644890TRLO0 XLON
------------- -------------------- ------------------ --------
322 254.40 16:08:55 00060644956TRLO0 XLON
------------- -------------------- ------------------ --------
287 254.40 16:10:35 00060645065TRLO0 XLON
------------- -------------------- ------------------ --------
400 254.40 16:10:35 00060645067TRLO0 XLON
------------- -------------------- ------------------ --------
121 254.40 16:10:35 00060645069TRLO0 XLON
------------- -------------------- ------------------ --------
1357 254.40 16:10:35 00060645070TRLO0 XLON
------------- -------------------- ------------------ --------
245 254.40 16:10:35 00060645064TRLO0 CHIX
------------- -------------------- ------------------ --------
800 254.40 16:10:35 00060645066TRLO0 CHIX
------------- -------------------- ------------------ --------
311 254.40 16:10:35 00060645068TRLO0 CHIX
------------- -------------------- ------------------ --------
394 254.20 16:10:45 00060645098TRLO0 XLON
------------- -------------------- ------------------ --------
1009 254.20 16:10:45 00060645099TRLO0 XLON
------------- -------------------- ------------------ --------
855 254.20 16:11:24 00060645145TRLO0 XLON
------------- -------------------- ------------------ --------
1291 254.20 16:11:24 00060645146TRLO0 XLON
------------- -------------------- ------------------ --------
1132 254.20 16:11:24 00060645147TRLO0 BATE
------------- -------------------- ------------------ --------
922 254.20 16:12:45 00060645241TRLO0 XLON
------------- -------------------- ------------------ --------
815 254.20 16:12:45 00060645243TRLO0 XLON
------------- -------------------- ------------------ --------
365 254.20 16:12:45 00060645244TRLO0 XLON
------------- -------------------- ------------------ --------
464 254.00 16:14:54 00060645415TRLO0 XLON
------------- -------------------- ------------------ --------
327 254.00 16:15:06 00060645428TRLO0 XLON
------------- -------------------- ------------------ --------
275 254.00 16:15:09 00060645436TRLO0 XLON
------------- -------------------- ------------------ --------
287 254.00 16:15:27 00060645480TRLO0 XLON
------------- -------------------- ------------------ --------
80 254.00 16:15:30 00060645484TRLO0 XLON
------------- -------------------- ------------------ --------
271 254.00 16:15:30 00060645485TRLO0 XLON
------------- -------------------- ------------------ --------
393 254.00 16:15:35 00060645491TRLO0 XLON
------------- -------------------- ------------------ --------
429 254.00 16:15:48 00060645528TRLO0 XLON
------------- -------------------- ------------------ --------
220 254.40 16:16:28 00060645560TRLO0 XLON
------------- -------------------- ------------------ --------
384 254.40 16:17:15 00060645638TRLO0 XLON
------------- -------------------- ------------------ --------
1200 254.40 16:17:15 00060645639TRLO0 XLON
------------- -------------------- ------------------ --------
400 254.40 16:17:15 00060645640TRLO0 XLON
------------- -------------------- ------------------ --------
179 254.40 16:17:15 00060645641TRLO0 XLON
------------- -------------------- ------------------ --------
67 254.40 16:17:15 00060645642TRLO0 XLON
------------- -------------------- ------------------ --------
691 254.40 16:17:15 00060645643TRLO0 XLON
------------- -------------------- ------------------ --------
604 254.40 16:17:15 00060645644TRLO0 XLON
------------- -------------------- ------------------ --------
295 254.40 16:17:15 00060645645TRLO0 XLON
------------- -------------------- ------------------ --------
837 254.40 16:17:15 00060645646TRLO0 XLON
------------- -------------------- ------------------ --------
275 254.40 16:17:15 00060645648TRLO0 XLON
------------- -------------------- ------------------ --------
373 254.40 16:18:02 00060645719TRLO0 BATE
------------- -------------------- ------------------ --------
9 254.40 16:18:02 00060645721TRLO0 XLON
------------- -------------------- ------------------ --------
400 254.40 16:18:02 00060645723TRLO0 XLON
------------- -------------------- ------------------ --------
827 254.40 16:18:02 00060645725TRLO0 XLON
------------- -------------------- ------------------ --------
800 254.40 16:18:02 00060645722TRLO0 BATE
------------- -------------------- ------------------ --------
32 254.40 16:18:02 00060645724TRLO0 BATE
------------- -------------------- ------------------ --------
651 254.40 16:18:02 00060645720TRLO0 CHIX
------------- -------------------- ------------------ --------
400 254.40 16:18:02 00060645726TRLO0 XLON
------------- -------------------- ------------------ --------
544 254.40 16:18:02 00060645727TRLO0 XLON
------------- -------------------- ------------------ --------
465 254.40 16:18:02 00060645728TRLO0 XLON
------------- -------------------- ------------------ --------
274 254.40 16:19:02 00060645784TRLO0 XLON
------------- -------------------- ------------------ --------
293 254.40 16:19:02 00060645785TRLO0 XLON
------------- -------------------- ------------------ --------
517 254.40 16:19:02 00060645786TRLO0 XLON
------------- -------------------- ------------------ --------
274 254.40 16:20:26 00060645927TRLO0 XLON
------------- -------------------- ------------------ --------
60 254.40 16:20:32 00060645939TRLO0 XLON
------------- -------------------- ------------------ --------
386 254.40 16:20:35 00060645940TRLO0 XLON
------------- -------------------- ------------------ --------
430 254.40 16:20:45 00060645954TRLO0 XLON
------------- -------------------- ------------------ --------
409 254.40 16:21:36 00060646037TRLO0 XLON
------------- -------------------- ------------------ --------
334 254.40 16:22:15 00060646089TRLO0 XLON
------------- -------------------- ------------------ --------
104 254.40 16:22:15 00060646090TRLO0 XLON
------------- -------------------- ------------------ --------
1115 254.40 16:22:15 00060646091TRLO0 XLON
------------- -------------------- ------------------ --------
1355 254.40 16:22:15 00060646092TRLO0 XLON
------------- -------------------- ------------------ --------
1318 254.40 16:22:15 00060646093TRLO0 XLON
------------- -------------------- ------------------ --------
2445 254.40 16:22:15 00060646094TRLO0 XLON
------------- -------------------- ------------------ --------
659 254.00 16:22:42 00060646134TRLO0 XLON
------------- -------------------- ------------------ --------
281 254.20 16:23:46 00060646199TRLO0 XLON
------------- -------------------- ------------------ --------
429 254.20 16:24:09 00060646232TRLO0 XLON
------------- -------------------- ------------------ --------
366 254.40 16:24:22 00060646244TRLO0 XLON
------------- -------------------- ------------------ --------
800 254.40 16:24:36 00060646256TRLO0 XLON
------------- -------------------- ------------------ --------
400 254.40 16:24:36 00060646257TRLO0 XLON
------------- -------------------- ------------------ --------
400 254.40 16:24:36 00060646258TRLO0 XLON
------------- -------------------- ------------------ --------
970 254.40 16:24:36 00060646259TRLO0 XLON
------------- -------------------- ------------------ --------
This announcement is made in accordance with the requirements of
Listing Rule 12.4.6.
About Domino's Pizza Group
Domino's Pizza Group plc is the UK's leading pizza brand and a
major player in the Irish market. We hold the master franchise
agreement to own, operate and franchise Domino's stores in the UK
and the Republic of Ireland, and have associate investments in
Germany and Luxembourg.
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSSELFMEEESEFA
(END) Dow Jones Newswires
August 22, 2022 12:15 ET (16:15 GMT)
Domino's Pizza (LSE:DOM)
Historical Stock Chart
From Jun 2024 to Jul 2024
Domino's Pizza (LSE:DOM)
Historical Stock Chart
From Jul 2023 to Jul 2024
