Domino's Pizza Group PLC Transaction in Own Shares (9774W)
August 23 2022 - 12:10PM
UK Regulatory
TIDMDOM
RNS Number : 9774W
Domino's Pizza Group PLC
23 August 2022
LEI: 213800Q6ZKHAOV48JL75
DOMINO'S PIZZA GROUP PLC
TRANSACTION IN OWN SHARES
Domino's Pizza Group plc (the "Company") announces that on 23
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 : 295,000
Average purchase : 248.8793 pence per share
price paid
Highest purchase : 252.80 pence per share
price paid
Lowest purchase price : 246.40 pence per share
paid
Following the above transaction, the Company has 431,584,143
ordinary shares in issue. Therefore the total number of voting
rights in the Company is 431,584,143 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 248.7072 225,000 246.40 252.80
--------------- --------------------- ------------- ----------------
Chi-X (CXE) 249.3996 28,000 247.60 251.60
--------------- --------------------- ------------- ----------------
BATS (BXE) 249.4541 42,000 247.00 252.20
--------------- --------------------- ------------- ----------------
Schedule of Purchases - Individual Transactions
Number of Transaction Time of transaction Transaction Trading
ordinary shares price (UK Time) reference number venue
purchased (GBp share)
124 252.00 08:14:45 00060648756TRLO0 XLON
------------- -------------------- ------------------ --------
1331 252.00 08:14:45 00060648755TRLO0 XLON
------------- -------------------- ------------------ --------
1100 252.00 08:14:45 00060648757TRLO0 XLON
------------- -------------------- ------------------ --------
151 252.00 08:14:45 00060648758TRLO0 XLON
------------- -------------------- ------------------ --------
317 252.80 08:34:42 00060649342TRLO0 XLON
------------- -------------------- ------------------ --------
913 252.80 08:34:42 00060649343TRLO0 XLON
------------- -------------------- ------------------ --------
1289 252.60 08:34:42 00060649344TRLO0 XLON
------------- -------------------- ------------------ --------
109 252.60 08:34:42 00060649345TRLO0 XLON
------------- -------------------- ------------------ --------
499 252.00 08:39:02 00060649445TRLO0 XLON
------------- -------------------- ------------------ --------
721 252.00 08:39:02 00060649446TRLO0 XLON
------------- -------------------- ------------------ --------
520 251.80 08:39:02 00060649447TRLO0 XLON
------------- -------------------- ------------------ --------
855 251.80 08:39:02 00060649448TRLO0 XLON
------------- -------------------- ------------------ --------
427 251.60 09:01:57 00060649913TRLO0 CHIX
------------- -------------------- ------------------ --------
792 251.60 09:01:57 00060649914TRLO0 CHIX
------------- -------------------- ------------------ --------
1 251.60 09:01:57 00060649915TRLO0 CHIX
------------- -------------------- ------------------ --------
135 251.60 09:03:57 00060649955TRLO0 CHIX
------------- -------------------- ------------------ --------
1336 252.00 09:25:19 00060650491TRLO0 XLON
------------- -------------------- ------------------ --------
472 252.20 09:28:26 00060650581TRLO0 BATE
------------- -------------------- ------------------ --------
613 252.20 09:28:26 00060650582TRLO0 BATE
------------- -------------------- ------------------ --------
1056 251.80 09:30:00 00060650615TRLO0 BATE
------------- -------------------- ------------------ --------
192 251.60 09:30:00 00060650616TRLO0 CHIX
------------- -------------------- ------------------ --------
1185 251.60 09:30:00 00060650617TRLO0 CHIX
------------- -------------------- ------------------ --------
1267 251.80 09:51:34 00060651225TRLO0 XLON
------------- -------------------- ------------------ --------
1029 251.80 09:51:34 00060651224TRLO0 BATE
------------- -------------------- ------------------ --------
1206 251.60 09:51:34 00060651226TRLO0 BATE
------------- -------------------- ------------------ --------
1309 251.60 09:51:34 00060651227TRLO0 CHIX
------------- -------------------- ------------------ --------
1147 251.40 09:51:34 00060651228TRLO0 BATE
------------- -------------------- ------------------ --------
1203 251.00 09:51:34 00060651229TRLO0 XLON
------------- -------------------- ------------------ --------
1160 252.20 09:57:54 00060651382TRLO0 BATE
------------- -------------------- ------------------ --------
1273 252.00 09:59:44 00060651410TRLO0 XLON
------------- -------------------- ------------------ --------
400 251.80 10:06:02 00060651546TRLO0 XLON
------------- -------------------- ------------------ --------
1200 251.80 10:06:02 00060651547TRLO0 XLON
------------- -------------------- ------------------ --------
162 251.80 10:06:02 00060651548TRLO0 XLON
------------- -------------------- ------------------ --------
359 251.20 10:10:59 00060651787TRLO0 XLON
------------- -------------------- ------------------ --------
29 251.20 10:12:12 00060651839TRLO0 XLON
------------- -------------------- ------------------ --------
1038 251.20 10:19:55 00060652061TRLO0 XLON
------------- -------------------- ------------------ --------
128 251.20 10:19:55 00060652054TRLO0 BATE
------------- -------------------- ------------------ --------
400 251.20 10:19:55 00060652055TRLO0 BATE
------------- -------------------- ------------------ --------
400 251.20 10:19:55 00060652057TRLO0 BATE
------------- -------------------- ------------------ --------
80 251.20 10:19:55 00060652059TRLO0 BATE
------------- -------------------- ------------------ --------
320 251.20 10:19:55 00060652056TRLO0 CHIX
------------- -------------------- ------------------ --------
320 251.20 10:19:55 00060652058TRLO0 CHIX
------------- -------------------- ------------------ --------
542 251.20 10:19:55 00060652060TRLO0 CHIX
------------- -------------------- ------------------ --------
214 250.60 10:27:05 00060652225TRLO0 BATE
------------- -------------------- ------------------ --------
179 250.60 10:27:05 00060652226TRLO0 BATE
------------- -------------------- ------------------ --------
53 250.60 10:27:05 00060652227TRLO0 BATE
------------- -------------------- ------------------ --------
35 250.60 10:27:05 00060652228TRLO0 BATE
------------- -------------------- ------------------ --------
512 250.60 10:27:05 00060652229TRLO0 BATE
------------- -------------------- ------------------ --------
1358 251.00 10:44:48 00060652805TRLO0 XLON
------------- -------------------- ------------------ --------
9 251.00 10:59:08 00060653257TRLO0 XLON
------------- -------------------- ------------------ --------
11 251.00 10:59:48 00060653277TRLO0 XLON
------------- -------------------- ------------------ --------
100 251.00 10:59:50 00060653280TRLO0 XLON
------------- -------------------- ------------------ --------
356 251.00 10:59:55 00060653289TRLO0 XLON
------------- -------------------- ------------------ --------
991 251.00 10:59:55 00060653290TRLO0 XLON
------------- -------------------- ------------------ --------
8 250.80 11:00:00 00060653295TRLO0 BATE
------------- -------------------- ------------------ --------
600 250.80 11:00:00 00060653299TRLO0 XLON
------------- -------------------- ------------------ --------
600 250.80 11:00:00 00060653301TRLO0 XLON
------------- -------------------- ------------------ --------
114 250.80 11:00:00 00060653303TRLO0 XLON
------------- -------------------- ------------------ --------
486 250.80 11:00:00 00060653296TRLO0 BATE
------------- -------------------- ------------------ --------
600 250.80 11:00:00 00060653297TRLO0 BATE
------------- -------------------- ------------------ --------
126 250.80 11:00:00 00060653298TRLO0 BATE
------------- -------------------- ------------------ --------
800 250.80 11:00:00 00060653300TRLO0 CHIX
------------- -------------------- ------------------ --------
502 250.80 11:00:00 00060653302TRLO0 CHIX
------------- -------------------- ------------------ --------
766 250.40 11:00:03 00060653308TRLO0 CHIX
------------- -------------------- ------------------ --------
445 250.40 11:00:36 00060653326TRLO0 BATE
------------- -------------------- ------------------ --------
400 250.40 11:00:36 00060653327TRLO0 BATE
------------- -------------------- ------------------ --------
286 250.40 11:00:36 00060653329TRLO0 BATE
------------- -------------------- ------------------ --------
206 250.40 11:00:36 00060653328TRLO0 CHIX
------------- -------------------- ------------------ --------
114 250.40 11:00:36 00060653330TRLO0 CHIX
------------- -------------------- ------------------ --------
123 250.40 11:00:36 00060653331TRLO0 CHIX
------------- -------------------- ------------------ --------
74 250.40 11:12:20 00060653692TRLO0 XLON
------------- -------------------- ------------------ --------
188 250.40 11:12:20 00060653693TRLO0 XLON
------------- -------------------- ------------------ --------
57 250.40 11:12:20 00060653694TRLO0 XLON
------------- -------------------- ------------------ --------
1563 250.20 11:14:33 00060653767TRLO0 XLON
------------- -------------------- ------------------ --------
1133 249.80 11:17:54 00060653856TRLO0 BATE
------------- -------------------- ------------------ --------
1214 249.60 11:42:33 00060654737TRLO0 CHIX
------------- -------------------- ------------------ --------
262 250.00 11:44:58 00060654756TRLO0 XLON
------------- -------------------- ------------------ --------
165 250.00 11:44:58 00060654757TRLO0 XLON
------------- -------------------- ------------------ --------
1027 250.00 11:44:58 00060654758TRLO0 XLON
------------- -------------------- ------------------ --------
1339 250.00 11:50:00 00060654871TRLO0 XLON
------------- -------------------- ------------------ --------
628 250.20 11:58:30 00060655271TRLO0 BATE
------------- -------------------- ------------------ --------
415 250.20 11:58:30 00060655272TRLO0 BATE
------------- -------------------- ------------------ --------
149 250.40 12:00:40 00060655342TRLO0 XLON
------------- -------------------- ------------------ --------
1200 250.40 12:00:40 00060655343TRLO0 XLON
------------- -------------------- ------------------ --------
97 250.40 12:00:40 00060655344TRLO0 XLON
------------- -------------------- ------------------ --------
1414 250.20 12:05:06 00060655515TRLO0 XLON
------------- -------------------- ------------------ --------
28 250.40 12:05:06 00060655516TRLO0 XLON
------------- -------------------- ------------------ --------
854 250.40 12:05:06 00060655517TRLO0 XLON
------------- -------------------- ------------------ --------
266 250.00 12:07:40 00060655584TRLO0 BATE
------------- -------------------- ------------------ --------
942 250.00 12:07:40 00060655585TRLO0 BATE
------------- -------------------- ------------------ --------
1228 250.00 12:07:40 00060655586TRLO0 CHIX
------------- -------------------- ------------------ --------
700 249.60 12:24:02 00060656289TRLO0 XLON
------------- -------------------- ------------------ --------
591 249.60 12:24:02 00060656290TRLO0 XLON
------------- -------------------- ------------------ --------
224 249.60 12:24:02 00060656287TRLO0 BATE
------------- -------------------- ------------------ --------
810 249.60 12:24:02 00060656288TRLO0 BATE
------------- -------------------- ------------------ --------
51 249.60 12:24:02 00060656291TRLO0 CHIX
------------- -------------------- ------------------ --------
151 249.40 12:24:10 00060656303TRLO0 XLON
------------- -------------------- ------------------ --------
1849 249.40 12:24:10 00060656304TRLO0 XLON
------------- -------------------- ------------------ --------
1200 249.40 12:24:10 00060656305TRLO0 XLON
------------- -------------------- ------------------ --------
240 249.40 12:24:10 00060656306TRLO0 XLON
------------- -------------------- ------------------ --------
1396 249.40 12:24:10 00060656302TRLO0 XLON
------------- -------------------- ------------------ --------
693 249.40 12:24:10 00060656307TRLO0 XLON
------------- -------------------- ------------------ --------
622 249.40 12:24:14 00060656319TRLO0 XLON
------------- -------------------- ------------------ --------
684 249.40 12:24:17 00060656324TRLO0 XLON
------------- -------------------- ------------------ --------
1278 249.40 12:28:58 00060656677TRLO0 XLON
------------- -------------------- ------------------ --------
912 249.40 12:28:58 00060656682TRLO0 XLON
------------- -------------------- ------------------ --------
121 249.40 12:28:58 00060656683TRLO0 XLON
------------- -------------------- ------------------ --------
1931 249.40 12:28:58 00060656684TRLO0 XLON
------------- -------------------- ------------------ --------
112 249.40 12:28:58 00060656685TRLO0 XLON
------------- -------------------- ------------------ --------
4583 249.40 12:28:58 00060656686TRLO0 XLON
------------- -------------------- ------------------ --------
112 249.40 12:28:58 00060656687TRLO0 XLON
------------- -------------------- ------------------ --------
2060 249.40 12:28:58 00060656688TRLO0 XLON
------------- -------------------- ------------------ --------
9730 249.40 12:28:58 00060656689TRLO0 XLON
------------- -------------------- ------------------ --------
1752 249.40 12:28:58 00060656678TRLO0 XLON
------------- -------------------- ------------------ --------
3314 249.40 12:28:58 00060656679TRLO0 XLON
------------- -------------------- ------------------ --------
1200 249.40 12:28:58 00060656680TRLO0 XLON
------------- -------------------- ------------------ --------
348 249.40 12:28:58 00060656681TRLO0 XLON
------------- -------------------- ------------------ --------
921 249.00 12:28:59 00060656691TRLO0 BATE
------------- -------------------- ------------------ --------
46 249.00 12:28:59 00060656692TRLO0 BATE
------------- -------------------- ------------------ --------
790 249.00 12:29:04 00060656696TRLO0 XLON
------------- -------------------- ------------------ --------
42 249.00 12:29:04 00060656695TRLO0 BATE
------------- -------------------- ------------------ --------
582 249.00 12:29:04 00060656697TRLO0 XLON
------------- -------------------- ------------------ --------
427 249.20 12:32:10 00060656862TRLO0 XLON
------------- -------------------- ------------------ --------
259 249.20 12:32:10 00060656863TRLO0 XLON
------------- -------------------- ------------------ --------
234 249.20 12:32:10 00060656864TRLO0 XLON
------------- -------------------- ------------------ --------
107 249.20 12:32:10 00060656865TRLO0 XLON
------------- -------------------- ------------------ --------
1272 249.20 12:37:10 00060657168TRLO0 XLON
------------- -------------------- ------------------ --------
1272 249.00 12:39:30 00060657275TRLO0 XLON
------------- -------------------- ------------------ --------
900 249.40 12:50:04 00060657699TRLO0 XLON
------------- -------------------- ------------------ --------
528 249.40 12:50:04 00060657700TRLO0 XLON
------------- -------------------- ------------------ --------
927 249.20 12:51:17 00060657727TRLO0 XLON
------------- -------------------- ------------------ --------
381 249.20 12:51:17 00060657728TRLO0 XLON
------------- -------------------- ------------------ --------
600 249.80 13:11:48 00060658529TRLO0 XLON
------------- -------------------- ------------------ --------
600 249.80 13:11:48 00060658531TRLO0 XLON
------------- -------------------- ------------------ --------
96 249.80 13:11:48 00060658532TRLO0 XLON
------------- -------------------- ------------------ --------
1389 249.80 13:11:48 00060658530TRLO0 CHIX
------------- -------------------- ------------------ --------
105 249.80 13:11:48 00060658533TRLO0 XLON
------------- -------------------- ------------------ --------
270 249.80 13:11:49 00060658534TRLO0 XLON
------------- -------------------- ------------------ --------
1026 249.80 13:11:57 00060658536TRLO0 XLON
------------- -------------------- ------------------ --------
1 249.80 13:12:28 00060658550TRLO0 BATE
------------- -------------------- ------------------ --------
14 250.20 13:16:59 00060658718TRLO0 XLON
------------- -------------------- ------------------ --------
14 250.20 13:16:59 00060658719TRLO0 XLON
------------- -------------------- ------------------ --------
1236 250.20 13:16:59 00060658720TRLO0 XLON
------------- -------------------- ------------------ --------
5 250.20 13:18:47 00060658764TRLO0 BATE
------------- -------------------- ------------------ --------
5 250.20 13:18:47 00060658765TRLO0 BATE
------------- -------------------- ------------------ --------
1438 250.20 13:24:45 00060658896TRLO0 XLON
------------- -------------------- ------------------ --------
191 250.20 13:24:45 00060658897TRLO0 XLON
------------- -------------------- ------------------ --------
600 250.20 13:24:45 00060658898TRLO0 XLON
------------- -------------------- ------------------ --------
525 250.20 13:24:45 00060658899TRLO0 XLON
------------- -------------------- ------------------ --------
669 250.20 13:24:45 00060658890TRLO0 BATE
------------- -------------------- ------------------ --------
901 250.20 13:24:45 00060658891TRLO0 BATE
------------- -------------------- ------------------ --------
382 250.20 13:24:45 00060658892TRLO0 BATE
------------- -------------------- ------------------ --------
97 250.20 13:24:45 00060658893TRLO0 BATE
------------- -------------------- ------------------ --------
400 250.20 13:24:45 00060658894TRLO0 BATE
------------- -------------------- ------------------ --------
274 250.20 13:24:45 00060658895TRLO0 BATE
------------- -------------------- ------------------ --------
2 250.00 13:24:45 00060658900TRLO0 CHIX
------------- -------------------- ------------------ --------
1 250.00 13:24:45 00060658901TRLO0 CHIX
------------- -------------------- ------------------ --------
1 250.00 13:24:45 00060658902TRLO0 CHIX
------------- -------------------- ------------------ --------
1174 250.00 13:24:47 00060658904TRLO0 CHIX
------------- -------------------- ------------------ --------
1529 249.80 13:31:06 00060659089TRLO0 XLON
------------- -------------------- ------------------ --------
1268 249.80 13:32:30 00060659146TRLO0 XLON
------------- -------------------- ------------------ --------
1163 249.80 13:32:30 00060659147TRLO0 BATE
------------- -------------------- ------------------ --------
337 249.40 13:32:32 00060659152TRLO0 CHIX
------------- -------------------- ------------------ --------
400 249.40 13:32:32 00060659153TRLO0 CHIX
------------- -------------------- ------------------ --------
432 249.40 13:32:32 00060659154TRLO0 CHIX
------------- -------------------- ------------------ --------
58 249.40 13:43:13 00060659429TRLO0 XLON
------------- -------------------- ------------------ --------
1277 249.40 13:45:48 00060659530TRLO0 XLON
------------- -------------------- ------------------ --------
193 249.40 13:45:48 00060659527TRLO0 BATE
------------- -------------------- ------------------ --------
400 249.40 13:45:48 00060659528TRLO0 BATE
------------- -------------------- ------------------ --------
618 249.40 13:45:48 00060659529TRLO0 BATE
------------- -------------------- ------------------ --------
1327 249.40 13:50:48 00060659711TRLO0 XLON
------------- -------------------- ------------------ --------
600 249.20 13:51:43 00060659743TRLO0 XLON
------------- -------------------- ------------------ --------
600 249.20 13:51:43 00060659744TRLO0 XLON
------------- -------------------- ------------------ --------
77 249.20 13:51:43 00060659745TRLO0 XLON
------------- -------------------- ------------------ --------
93 249.20 13:51:43 00060659739TRLO0 BATE
------------- -------------------- ------------------ --------
800 249.20 13:51:43 00060659740TRLO0 BATE
------------- -------------------- ------------------ --------
234 249.20 13:51:43 00060659741TRLO0 BATE
------------- -------------------- ------------------ --------
1381 249.20 13:51:43 00060659742TRLO0 CHIX
------------- -------------------- ------------------ --------
461 248.80 13:52:21 00060659815TRLO0 XLON
------------- -------------------- ------------------ --------
871 248.80 13:52:35 00060659824TRLO0 XLON
------------- -------------------- ------------------ --------
298 248.60 13:57:08 00060659981TRLO0 BATE
------------- -------------------- ------------------ --------
227 248.60 13:58:36 00060660033TRLO0 BATE
------------- -------------------- ------------------ --------
44 248.60 13:59:16 00060660057TRLO0 BATE
------------- -------------------- ------------------ --------
583 248.60 14:01:21 00060660151TRLO0 BATE
------------- -------------------- ------------------ --------
1291 248.40 14:01:23 00060660166TRLO0 XLON
------------- -------------------- ------------------ --------
302 248.20 14:04:28 00060660267TRLO0 XLON
------------- -------------------- ------------------ --------
308 248.20 14:04:30 00060660272TRLO0 XLON
------------- -------------------- ------------------ --------
273 248.20 14:06:48 00060660362TRLO0 XLON
------------- -------------------- ------------------ --------
296 248.20 14:08:18 00060660436TRLO0 XLON
------------- -------------------- ------------------ --------
265 248.20 14:09:08 00060660471TRLO0 XLON
------------- -------------------- ------------------ --------
1246 248.20 14:09:08 00060660472TRLO0 XLON
------------- -------------------- ------------------ --------
125 248.20 14:09:08 00060660473TRLO0 XLON
------------- -------------------- ------------------ --------
400 248.00 14:09:15 00060660475TRLO0 BATE
------------- -------------------- ------------------ --------
730 248.00 14:09:15 00060660476TRLO0 BATE
------------- -------------------- ------------------ --------
146 247.80 14:09:16 00060660477TRLO0 XLON
------------- -------------------- ------------------ --------
400 247.80 14:09:16 00060660478TRLO0 XLON
------------- -------------------- ------------------ --------
222 247.80 14:09:17 00060660479TRLO0 XLON
------------- -------------------- ------------------ --------
465 247.80 14:09:17 00060660480TRLO0 XLON
------------- -------------------- ------------------ --------
6 247.60 14:19:38 00060660923TRLO0 XLON
------------- -------------------- ------------------ --------
281 247.60 14:21:28 00060661034TRLO0 XLON
------------- -------------------- ------------------ --------
273 247.60 14:24:38 00060661208TRLO0 XLON
------------- -------------------- ------------------ --------
845 247.60 14:25:36 00060661254TRLO0 XLON
------------- -------------------- ------------------ --------
1492 247.60 14:25:36 00060661256TRLO0 XLON
------------- -------------------- ------------------ --------
1496 247.60 14:25:36 00060661258TRLO0 XLON
------------- -------------------- ------------------ --------
34 247.60 14:25:36 00060661250TRLO0 BATE
------------- -------------------- ------------------ --------
40 247.60 14:25:36 00060661251TRLO0 BATE
------------- -------------------- ------------------ --------
124 247.60 14:25:36 00060661253TRLO0 BATE
------------- -------------------- ------------------ --------
21 247.60 14:25:36 00060661255TRLO0 BATE
------------- -------------------- ------------------ --------
146 247.60 14:25:36 00060661252TRLO0 CHIX
------------- -------------------- ------------------ --------
76 247.60 14:25:36 00060661257TRLO0 BATE
------------- -------------------- ------------------ --------
112 247.60 14:25:36 00060661259TRLO0 CHIX
------------- -------------------- ------------------ --------
91 247.80 14:25:36 00060661260TRLO0 XLON
------------- -------------------- ------------------ --------
333 247.80 14:25:36 00060661261TRLO0 XLON
------------- -------------------- ------------------ --------
611 247.80 14:25:36 00060661262TRLO0 XLON
------------- -------------------- ------------------ --------
295 248.00 14:25:36 00060661263TRLO0 XLON
------------- -------------------- ------------------ --------
1337 248.00 14:31:32 00060661524TRLO0 XLON
------------- -------------------- ------------------ --------
1078 248.00 14:33:32 00060661629TRLO0 XLON
------------- -------------------- ------------------ --------
236 248.00 14:33:32 00060661630TRLO0 XLON
------------- -------------------- ------------------ --------
1072 248.00 14:35:32 00060661778TRLO0 XLON
------------- -------------------- ------------------ --------
404 248.00 14:35:32 00060661779TRLO0 XLON
------------- -------------------- ------------------ --------
686 247.80 14:35:56 00060661809TRLO0 CHIX
------------- -------------------- ------------------ --------
1145 247.80 14:36:13 00060661821TRLO0 BATE
------------- -------------------- ------------------ --------
538 247.80 14:36:13 00060661820TRLO0 CHIX
------------- -------------------- ------------------ --------
1256 247.80 14:36:13 00060661822TRLO0 CHIX
------------- -------------------- ------------------ --------
242 247.60 14:36:13 00060661823TRLO0 XLON
------------- -------------------- ------------------ --------
83 247.60 14:36:13 00060661824TRLO0 XLON
------------- -------------------- ------------------ --------
702 247.80 14:36:13 00060661825TRLO0 XLON
------------- -------------------- ------------------ --------
224 247.40 14:38:03 00060661926TRLO0 BATE
------------- -------------------- ------------------ --------
823 247.40 14:38:03 00060661927TRLO0 BATE
------------- -------------------- ------------------ --------
1210 247.40 14:38:03 00060661928TRLO0 XLON
------------- -------------------- ------------------ --------
582 247.40 14:38:03 00060661929TRLO0 XLON
------------- -------------------- ------------------ --------
1391 247.40 14:38:03 00060661930TRLO0 XLON
------------- -------------------- ------------------ --------
1058 247.60 14:38:03 00060661931TRLO0 XLON
------------- -------------------- ------------------ --------
1799 247.60 14:38:04 00060661932TRLO0 XLON
------------- -------------------- ------------------ --------
3174 247.60 14:38:04 00060661933TRLO0 XLON
------------- -------------------- ------------------ --------
1152 247.20 14:38:04 00060661934TRLO0 XLON
------------- -------------------- ------------------ --------
1479 247.20 14:38:05 00060661936TRLO0 XLON
------------- -------------------- ------------------ --------
1132 247.20 14:38:05 00060661937TRLO0 XLON
------------- -------------------- ------------------ --------
2141 247.20 14:38:06 00060661939TRLO0 XLON
------------- -------------------- ------------------ --------
4998 247.20 14:38:07 00060661951TRLO0 XLON
------------- -------------------- ------------------ --------
273 247.20 14:38:08 00060661954TRLO0 XLON
------------- -------------------- ------------------ --------
557 247.20 14:38:08 00060661955TRLO0 XLON
------------- -------------------- ------------------ --------
926 247.20 14:38:09 00060661956TRLO0 XLON
------------- -------------------- ------------------ --------
1420 247.20 14:38:09 00060661962TRLO0 XLON
------------- -------------------- ------------------ --------
1412 247.20 14:38:09 00060661963TRLO0 XLON
------------- -------------------- ------------------ --------
1191 247.20 14:38:09 00060661966TRLO0 XLON
------------- -------------------- ------------------ --------
11151 247.20 14:38:09 00060661967TRLO0 XLON
------------- -------------------- ------------------ --------
746 247.20 14:38:09 00060661968TRLO0 XLON
------------- -------------------- ------------------ --------
510 247.20 14:38:10 00060661969TRLO0 XLON
------------- -------------------- ------------------ --------
141 247.20 14:38:10 00060661970TRLO0 XLON
------------- -------------------- ------------------ --------
1093 247.00 14:38:11 00060661971TRLO0 BATE
------------- -------------------- ------------------ --------
800 247.00 14:38:11 00060661972TRLO0 XLON
------------- -------------------- ------------------ --------
600 247.00 14:38:11 00060661973TRLO0 XLON
------------- -------------------- ------------------ --------
400 247.00 14:38:11 00060661974TRLO0 XLON
------------- -------------------- ------------------ --------
67 247.00 14:38:11 00060661975TRLO0 XLON
------------- -------------------- ------------------ --------
1352 246.40 14:38:14 00060661977TRLO0 XLON
------------- -------------------- ------------------ --------
110 246.40 14:38:18 00060661986TRLO0 XLON
------------- -------------------- ------------------ --------
444 247.20 14:41:35 00060662274TRLO0 XLON
------------- -------------------- ------------------ --------
312 247.20 14:41:35 00060662275TRLO0 XLON
------------- -------------------- ------------------ --------
400 247.20 14:41:35 00060662276TRLO0 XLON
------------- -------------------- ------------------ --------
252 247.20 14:43:31 00060662436TRLO0 XLON
------------- -------------------- ------------------ --------
272 247.80 14:49:49 00060662974TRLO0 XLON
------------- -------------------- ------------------ --------
556 248.20 14:52:30 00060663171TRLO0 XLON
------------- -------------------- ------------------ --------
274 248.20 14:52:38 00060663176TRLO0 XLON
------------- -------------------- ------------------ --------
787 248.60 14:52:53 00060663196TRLO0 XLON
------------- -------------------- ------------------ --------
64 248.60 14:52:53 00060663197TRLO0 XLON
------------- -------------------- ------------------ --------
314 248.20 14:52:53 00060663198TRLO0 XLON
------------- -------------------- ------------------ --------
1142 248.20 14:52:53 00060663199TRLO0 XLON
------------- -------------------- ------------------ --------
1175 248.20 14:52:53 00060663195TRLO0 CHIX
------------- -------------------- ------------------ --------
254 248.60 14:52:53 00060663200TRLO0 XLON
------------- -------------------- ------------------ --------
1473 248.60 14:52:53 00060663201TRLO0 XLON
------------- -------------------- ------------------ --------
1273 248.00 14:53:18 00060663242TRLO0 XLON
------------- -------------------- ------------------ --------
25 247.80 14:55:22 00060663364TRLO0 XLON
------------- -------------------- ------------------ --------
298 247.80 14:55:48 00060663385TRLO0 XLON
------------- -------------------- ------------------ --------
273 247.80 14:57:28 00060663484TRLO0 XLON
------------- -------------------- ------------------ --------
273 247.80 14:58:58 00060663531TRLO0 XLON
------------- -------------------- ------------------ --------
600 248.60 15:00:36 00060663629TRLO0 XLON
------------- -------------------- ------------------ --------
897 248.60 15:00:36 00060663630TRLO0 XLON
------------- -------------------- ------------------ --------
671 248.60 15:03:49 00060663812TRLO0 XLON
------------- -------------------- ------------------ --------
1061 248.60 15:03:49 00060663813TRLO0 XLON
------------- -------------------- ------------------ --------
739 248.60 15:03:49 00060663814TRLO0 XLON
------------- -------------------- ------------------ --------
600 248.60 15:03:49 00060663815TRLO0 XLON
------------- -------------------- ------------------ --------
251 248.60 15:03:49 00060663816TRLO0 XLON
------------- -------------------- ------------------ --------
1377 248.60 15:03:49 00060663810TRLO0 BATE
------------- -------------------- ------------------ --------
1160 248.60 15:03:49 00060663811TRLO0 CHIX
------------- -------------------- ------------------ --------
1385 248.80 15:07:18 00060664154TRLO0 XLON
------------- -------------------- ------------------ --------
899 248.80 15:07:18 00060664155TRLO0 XLON
------------- -------------------- ------------------ --------
468 248.60 15:10:42 00060664367TRLO0 BATE
------------- -------------------- ------------------ --------
15 249.00 15:18:04 00060664839TRLO0 XLON
------------- -------------------- ------------------ --------
1226 249.00 15:18:04 00060664841TRLO0 XLON
------------- -------------------- ------------------ --------
574 249.00 15:18:04 00060664842TRLO0 XLON
------------- -------------------- ------------------ --------
1476 249.00 15:18:04 00060664843TRLO0 XLON
------------- -------------------- ------------------ --------
1158 249.00 15:18:04 00060664837TRLO0 CHIX
------------- -------------------- ------------------ --------
475 249.00 15:18:04 00060664838TRLO0 BATE
------------- -------------------- ------------------ --------
611 249.00 15:18:04 00060664840TRLO0 BATE
------------- -------------------- ------------------ --------
834 249.00 15:19:31 00060664910TRLO0 XLON
------------- -------------------- ------------------ --------
636 249.00 15:19:31 00060664911TRLO0 XLON
------------- -------------------- ------------------ --------
85 249.00 15:20:43 00060664987TRLO0 XLON
------------- -------------------- ------------------ --------
1200 249.00 15:21:43 00060665041TRLO0 XLON
------------- -------------------- ------------------ --------
173 249.00 15:21:43 00060665042TRLO0 XLON
------------- -------------------- ------------------ --------
30 248.80 15:23:46 00060665139TRLO0 XLON
------------- -------------------- ------------------ --------
693 249.00 15:26:04 00060665261TRLO0 BATE
------------- -------------------- ------------------ --------
200 249.00 15:26:04 00060665262TRLO0 BATE
------------- -------------------- ------------------ --------
170 249.00 15:26:04 00060665263TRLO0 BATE
------------- -------------------- ------------------ --------
1250 248.80 15:26:21 00060665310TRLO0 XLON
------------- -------------------- ------------------ --------
1468 248.80 15:26:21 00060665311TRLO0 XLON
------------- -------------------- ------------------ --------
769 248.80 15:26:21 00060665307TRLO0 BATE
------------- -------------------- ------------------ --------
314 248.80 15:26:21 00060665309TRLO0 BATE
------------- -------------------- ------------------ --------
1383 248.80 15:26:21 00060665308TRLO0 CHIX
------------- -------------------- ------------------ --------
1354 248.80 15:26:21 00060665312TRLO0 XLON
------------- -------------------- ------------------ --------
798 248.60 15:27:05 00060665340TRLO0 BATE
------------- -------------------- ------------------ --------
1 248.60 15:29:00 00060665452TRLO0 BATE
------------- -------------------- ------------------ --------
314 248.60 15:34:25 00060665848TRLO0 BATE
------------- -------------------- ------------------ --------
233 248.60 15:34:29 00060665851TRLO0 BATE
------------- -------------------- ------------------ --------
792 248.60 15:34:30 00060665852TRLO0 BATE
------------- -------------------- ------------------ --------
1357 248.60 15:37:18 00060666078TRLO0 XLON
------------- -------------------- ------------------ --------
1415 248.60 15:37:18 00060666079TRLO0 XLON
------------- -------------------- ------------------ --------
1364 248.60 15:37:18 00060666080TRLO0 XLON
------------- -------------------- ------------------ --------
19 248.60 15:37:18 00060666077TRLO0 BATE
------------- -------------------- ------------------ --------
889 248.40 15:39:43 00060666206TRLO0 XLON
------------- -------------------- ------------------ --------
344 248.40 15:39:43 00060666205TRLO0 CHIX
------------- -------------------- ------------------ --------
438 248.40 15:42:30 00060666356TRLO0 XLON
------------- -------------------- ------------------ --------
383 248.40 15:42:30 00060666357TRLO0 XLON
------------- -------------------- ------------------ --------
366 248.40 15:42:30 00060666355TRLO0 BATE
------------- -------------------- ------------------ --------
530 248.40 15:42:48 00060666363TRLO0 CHIX
------------- -------------------- ------------------ --------
1096 248.40 15:42:48 00060666366TRLO0 XLON
------------- -------------------- ------------------ --------
799 248.40 15:42:48 00060666364TRLO0 BATE
------------- -------------------- ------------------ --------
504 248.40 15:42:48 00060666365TRLO0 CHIX
------------- -------------------- ------------------ --------
605 248.20 15:44:33 00060666511TRLO0 XLON
------------- -------------------- ------------------ --------
361 248.20 15:44:33 00060666512TRLO0 XLON
------------- -------------------- ------------------ --------
322 248.20 15:44:33 00060666513TRLO0 XLON
------------- -------------------- ------------------ --------
789 248.00 15:52:40 00060666916TRLO0 BATE
------------- -------------------- ------------------ --------
1139 248.00 15:52:51 00060666930TRLO0 XLON
------------- -------------------- ------------------ --------
385 248.00 15:52:51 00060666931TRLO0 XLON
------------- -------------------- ------------------ --------
815 248.00 15:52:51 00060666932TRLO0 XLON
------------- -------------------- ------------------ --------
436 248.00 15:52:51 00060666933TRLO0 XLON
------------- -------------------- ------------------ --------
254 248.00 15:52:51 00060666926TRLO0 BATE
------------- -------------------- ------------------ --------
1305 248.20 15:52:51 00060666934TRLO0 XLON
------------- -------------------- ------------------ --------
453 248.00 15:52:59 00060666965TRLO0 XLON
------------- -------------------- ------------------ --------
387 248.00 15:52:59 00060666966TRLO0 XLON
------------- -------------------- ------------------ --------
661 248.00 15:52:59 00060666967TRLO0 XLON
------------- -------------------- ------------------ --------
1486 248.20 15:52:59 00060666968TRLO0 XLON
------------- -------------------- ------------------ --------
800 247.60 15:53:05 00060666977TRLO0 CHIX
------------- -------------------- ------------------ --------
391 247.60 15:53:05 00060666978TRLO0 CHIX
------------- -------------------- ------------------ --------
1081 247.80 15:53:26 00060667002TRLO0 XLON
------------- -------------------- ------------------ --------
767 247.80 15:53:26 00060667003TRLO0 XLON
------------- -------------------- ------------------ --------
600 248.00 15:53:26 00060667004TRLO0 XLON
------------- -------------------- ------------------ --------
1193 248.00 15:53:26 00060667005TRLO0 XLON
------------- -------------------- ------------------ --------
274 248.00 15:53:26 00060667006TRLO0 XLON
------------- -------------------- ------------------ --------
254 248.00 15:53:26 00060667007TRLO0 XLON
------------- -------------------- ------------------ --------
1200 248.00 15:53:26 00060667008TRLO0 XLON
------------- -------------------- ------------------ --------
600 248.00 15:53:26 00060667009TRLO0 XLON
------------- -------------------- ------------------ --------
1537 248.00 15:53:26 00060667010TRLO0 XLON
------------- -------------------- ------------------ --------
600 248.00 15:53:26 00060667011TRLO0 XLON
------------- -------------------- ------------------ --------
1200 248.00 15:53:26 00060667012TRLO0 XLON
------------- -------------------- ------------------ --------
46 248.00 15:53:26 00060667013TRLO0 XLON
------------- -------------------- ------------------ --------
15000 248.00 15:53:32 00060667020TRLO0 XLON
------------- -------------------- ------------------ --------
648 248.00 15:53:32 00060667021TRLO0 XLON
------------- -------------------- ------------------ --------
600 247.80 16:04:13 00060668065TRLO0 XLON
------------- -------------------- ------------------ --------
600 247.80 16:04:13 00060668066TRLO0 XLON
------------- -------------------- ------------------ --------
303 247.80 16:04:13 00060668067TRLO0 XLON
------------- -------------------- ------------------ --------
667 247.60 16:04:17 00060668075TRLO0 XLON
------------- -------------------- ------------------ --------
600 247.60 16:04:17 00060668076TRLO0 XLON
------------- -------------------- ------------------ --------
184 247.60 16:04:17 00060668077TRLO0 XLON
------------- -------------------- ------------------ --------
1184 247.60 16:05:13 00060668143TRLO0 BATE
------------- -------------------- ------------------ --------
30 247.60 16:06:33 00060668259TRLO0 XLON
------------- -------------------- ------------------ --------
861 247.60 16:06:33 00060668260TRLO0 XLON
------------- -------------------- ------------------ --------
439 247.60 16:07:37 00060668322TRLO0 XLON
------------- -------------------- ------------------ --------
65 247.60 16:11:02 00060668510TRLO0 CHIX
------------- -------------------- ------------------ --------
364 247.60 16:13:09 00060668680TRLO0 CHIX
------------- -------------------- ------------------ --------
111 247.60 16:14:53 00060668837TRLO0 XLON
------------- -------------------- ------------------ --------
202 247.60 16:14:56 00060668842TRLO0 XLON
------------- -------------------- ------------------ --------
111 247.60 16:17:13 00060669062TRLO0 XLON
------------- -------------------- ------------------ --------
570 247.60 16:17:13 00060669063TRLO0 CHIX
------------- -------------------- ------------------ --------
336 247.60 16:17:13 00060669064TRLO0 CHIX
------------- -------------------- ------------------ --------
26 247.80 16:17:13 00060669065TRLO0 BATE
------------- -------------------- ------------------ --------
27 247.80 16:17:13 00060669066TRLO0 BATE
------------- -------------------- ------------------ --------
1520 247.80 16:17:13 00060669067TRLO0 BATE
------------- -------------------- ------------------ --------
921 247.80 16:17:13 00060669068TRLO0 XLON
------------- -------------------- ------------------ --------
704 247.80 16:17:13 00060669069TRLO0 XLON
------------- -------------------- ------------------ --------
1011 247.80 16:17:13 00060669070TRLO0 XLON
------------- -------------------- ------------------ --------
2180 247.80 16:17:13 00060669071TRLO0 XLON
------------- -------------------- ------------------ --------
377 247.60 16:17:13 00060669072TRLO0 XLON
------------- -------------------- ------------------ --------
849 247.60 16:17:13 00060669073TRLO0 XLON
------------- -------------------- ------------------ --------
105 247.40 16:18:54 00060669319TRLO0 BATE
------------- -------------------- ------------------ --------
59 247.40 16:19:03 00060669341TRLO0 XLON
------------- -------------------- ------------------ --------
231 247.40 16:19:12 00060669351TRLO0 XLON
------------- -------------------- ------------------ --------
1386 247.60 16:20:05 00060669422TRLO0 XLON
------------- -------------------- ------------------ --------
1138 247.60 16:20:05 00060669421TRLO0 CHIX
------------- -------------------- ------------------ --------
1047 247.40 16:20:06 00060669423TRLO0 BATE
------------- -------------------- ------------------ --------
59 247.40 16:20:06 00060669424TRLO0 BATE
------------- -------------------- ------------------ --------
993 247.40 16:21:20 00060669501TRLO0 XLON
------------- -------------------- ------------------ --------
393 247.40 16:21:20 00060669502TRLO0 XLON
------------- -------------------- ------------------ --------
31 247.40 16:21:20 00060669500TRLO0 BATE
------------- -------------------- ------------------ --------
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
POSSEUFMDEESESA
(END) Dow Jones Newswires
August 23, 2022 12:10 ET (16:10 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
