Domino's Pizza Group PLC Transaction in Own Shares (8874T)
November 17 2023 - 12:09PM
UK Regulatory
TIDMDOM
RNS Number : 8874T
Domino's Pizza Group PLC
17 November 2023
LEI: 213800Q6ZKHAOV48JL75
DOMINO'S PIZZA GROUP PLC
TRANSACTION IN OWN SHARES
Domino's Pizza Group plc (the "Company") announces that on 17
November 2023 it purchased the following number of its ordinary
shares for cancellation:
Class of shares : Ordinary shares of 25/48p
("shares")
Number of shares
purchased : 275,768
Average purchase : 366.3666 pence per share
price paid
Highest purchase : 369.20 pence per share
price paid
Lowest purchase price : 362.60 pence per share
paid
Following the above transaction, the Company has 401,276,559
ordinary shares in issue. Therefore the total number of voting
rights in the Company is 401,276,559 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 average Aggregate number Lowest price Highest
price paid of shares purchased paid per price paid
per share share (GBp) per share
(GBp) (GBp)
London Stock
Exchange 366.6904 173,768 362.80 369.20
----------------- --------------------- ------------- ------------
Turquoise 366.0453 8,000 364.40 368.00
----------------- --------------------- ------------- ------------
Chi-X (CXE) 365.8339 34,000 362.60 368.20
----------------- --------------------- ------------- ------------
BATS (BXE) 365.7735 60,000 363.20 368.60
----------------- --------------------- ------------- ------------
Schedule of Purchases - Individual Transactions:
Number of ordinary Transaction Time of transaction Transaction reference Trading
shares purchased price (UK Time) number venue
(GBp share)
1199 368.80 08:24:33 00067791335TRLO0 XLON
------------- -------------------- ---------------------- --------
146 369.20 08:29:55 00067791475TRLO0 XLON
------------- -------------------- ---------------------- --------
693 369.20 08:29:55 00067791476TRLO0 XLON
------------- -------------------- ---------------------- --------
327 369.20 08:29:55 00067791477TRLO0 XLON
------------- -------------------- ---------------------- --------
800 368.80 08:36:42 00067791711TRLO0 XLON
------------- -------------------- ---------------------- --------
400 368.80 08:36:42 00067791712TRLO0 XLON
------------- -------------------- ---------------------- --------
160 368.80 08:36:42 00067791713TRLO0 XLON
------------- -------------------- ---------------------- --------
1147 368.20 08:48:41 00067792040TRLO0 XLON
------------- -------------------- ---------------------- --------
18 368.40 09:02:35 00067792416TRLO0 BATE
------------- -------------------- ---------------------- --------
1317 368.00 09:09:18 00067792595TRLO0 CHIX
------------- -------------------- ---------------------- --------
248 367.80 09:11:18 00067792678TRLO0 XLON
------------- -------------------- ---------------------- --------
94 367.80 09:11:18 00067792679TRLO0 XLON
------------- -------------------- ---------------------- --------
870 367.80 09:11:18 00067792680TRLO0 XLON
------------- -------------------- ---------------------- --------
150 367.60 09:11:30 00067792684TRLO0 BATE
------------- -------------------- ---------------------- --------
653 367.60 09:11:30 00067792685TRLO0 BATE
------------- -------------------- ---------------------- --------
400 367.60 09:11:30 00067792686TRLO0 BATE
------------- -------------------- ---------------------- --------
221 367.60 09:11:30 00067792687TRLO0 BATE
------------- -------------------- ---------------------- --------
715 367.20 09:20:27 00067793017TRLO0 XLON
------------- -------------------- ---------------------- --------
472 367.20 09:20:27 00067793018TRLO0 XLON
------------- -------------------- ---------------------- --------
1230 368.20 09:34:01 00067793469TRLO0 XLON
------------- -------------------- ---------------------- --------
1172 368.20 09:34:01 00067793470TRLO0 XLON
------------- -------------------- ---------------------- --------
1219 368.20 09:34:01 00067793468TRLO0 CHIX
------------- -------------------- ---------------------- --------
576 367.80 10:00:28 00067794376TRLO0 XLON
------------- -------------------- ---------------------- --------
400 368.20 10:00:30 00067794377TRLO0 BATE
------------- -------------------- ---------------------- --------
51 368.20 10:00:30 00067794378TRLO0 BATE
------------- -------------------- ---------------------- --------
91 368.40 10:00:30 00067794379TRLO0 XLON
------------- -------------------- ---------------------- --------
3 368.40 10:00:30 00067794380TRLO0 XLON
------------- -------------------- ---------------------- --------
990 368.40 10:00:31 00067794383TRLO0 XLON
------------- -------------------- ---------------------- --------
1600 368.60 10:00:45 00067794386TRLO0 BATE
------------- -------------------- ---------------------- --------
400 368.60 10:00:45 00067794387TRLO0 BATE
------------- -------------------- ---------------------- --------
90 368.60 10:00:45 00067794388TRLO0 BATE
------------- -------------------- ---------------------- --------
297 368.40 10:00:47 00067794390TRLO0 XLON
------------- -------------------- ---------------------- --------
400 368.40 10:00:47 00067794391TRLO0 XLON
------------- -------------------- ---------------------- --------
655 368.40 10:00:47 00067794392TRLO0 XLON
------------- -------------------- ---------------------- --------
41 368.40 10:00:48 00067794393TRLO0 XLON
------------- -------------------- ---------------------- --------
427 368.40 10:00:48 00067794394TRLO0 XLON
------------- -------------------- ---------------------- --------
400 368.40 10:01:24 00067794408TRLO0 XLON
------------- -------------------- ---------------------- --------
400 368.40 10:01:24 00067794409TRLO0 XLON
------------- -------------------- ---------------------- --------
400 368.40 10:01:24 00067794410TRLO0 XLON
------------- -------------------- ---------------------- --------
30 368.40 10:01:24 00067794411TRLO0 XLON
------------- -------------------- ---------------------- --------
1126 368.20 10:01:43 00067794424TRLO0 XLON
------------- -------------------- ---------------------- --------
1299 368.00 10:01:43 00067794423TRLO0 BATE
------------- -------------------- ---------------------- --------
11 368.20 10:04:45 00067794516TRLO0 CHIX
------------- -------------------- ---------------------- --------
1183 367.80 10:04:45 00067794517TRLO0 BATE
------------- -------------------- ---------------------- --------
1278 367.80 10:04:45 00067794518TRLO0 BATE
------------- -------------------- ---------------------- --------
1058 368.00 10:14:04 00067794695TRLO0 XLON
------------- -------------------- ---------------------- --------
1 368.00 10:21:38 00067795098TRLO0 TRQX
------------- -------------------- ---------------------- --------
1235 368.00 10:23:16 00067795130TRLO0 CHIX
------------- -------------------- ---------------------- --------
1422 368.00 10:23:16 00067795131TRLO0 TRQX
------------- -------------------- ---------------------- --------
41 368.00 10:23:16 00067795132TRLO0 XLON
------------- -------------------- ---------------------- --------
70000 367.90 10:32:11 00067795697TRLO0 XLON
------------- -------------------- ---------------------- --------
118 367.60 10:37:45 00067795873TRLO0 CHIX
------------- -------------------- ---------------------- --------
400 367.80 10:37:45 00067795870TRLO0 BATE
------------- -------------------- ---------------------- --------
400 367.80 10:37:45 00067795871TRLO0 BATE
------------- -------------------- ---------------------- --------
160 367.80 10:37:45 00067795872TRLO0 BATE
------------- -------------------- ---------------------- --------
300 367.80 10:37:45 00067795874TRLO0 BATE
------------- -------------------- ---------------------- --------
887 367.60 10:37:45 00067795878TRLO0 XLON
------------- -------------------- ---------------------- --------
413 367.60 10:37:45 00067795880TRLO0 XLON
------------- -------------------- ---------------------- --------
400 367.60 10:37:45 00067795875TRLO0 CHIX
------------- -------------------- ---------------------- --------
392 367.60 10:37:45 00067795876TRLO0 CHIX
------------- -------------------- ---------------------- --------
400 367.60 10:37:45 00067795877TRLO0 CHIX
------------- -------------------- ---------------------- --------
49 367.60 10:37:45 00067795879TRLO0 CHIX
------------- -------------------- ---------------------- --------
1260 367.40 10:37:45 00067795881TRLO0 BATE
------------- -------------------- ---------------------- --------
1245 368.00 10:42:25 00067795997TRLO0 CHIX
------------- -------------------- ---------------------- --------
426 367.80 10:43:02 00067796029TRLO0 BATE
------------- -------------------- ---------------------- --------
218 367.80 10:43:02 00067796033TRLO0 XLON
------------- -------------------- ---------------------- --------
388 367.80 10:43:02 00067796034TRLO0 XLON
------------- -------------------- ---------------------- --------
400 367.80 10:43:02 00067796035TRLO0 XLON
------------- -------------------- ---------------------- --------
240 367.80 10:43:02 00067796036TRLO0 XLON
------------- -------------------- ---------------------- --------
1000 367.80 10:43:02 00067796030TRLO0 BATE
------------- -------------------- ---------------------- --------
2 367.80 10:43:02 00067796031TRLO0 BATE
------------- -------------------- ---------------------- --------
10 367.80 10:43:02 00067796032TRLO0 BATE
------------- -------------------- ---------------------- --------
4 367.20 10:48:02 00067796237TRLO0 XLON
------------- -------------------- ---------------------- --------
740 367.20 10:48:03 00067796247TRLO0 XLON
------------- -------------------- ---------------------- --------
716 367.20 10:48:03 00067796248TRLO0 XLON
------------- -------------------- ---------------------- --------
498 366.60 10:51:34 00067796322TRLO0 CHIX
------------- -------------------- ---------------------- --------
573 366.60 10:51:34 00067796323TRLO0 CHIX
------------- -------------------- ---------------------- --------
1033 366.60 10:51:34 00067796325TRLO0 XLON
------------- -------------------- ---------------------- --------
302 366.60 10:51:34 00067796324TRLO0 CHIX
------------- -------------------- ---------------------- --------
541 365.40 10:59:03 00067796438TRLO0 BATE
------------- -------------------- ---------------------- --------
297 365.40 11:02:04 00067796517TRLO0 XLON
------------- -------------------- ---------------------- --------
744 365.40 11:02:04 00067796518TRLO0 XLON
------------- -------------------- ---------------------- --------
573 365.40 11:02:04 00067796515TRLO0 BATE
------------- -------------------- ---------------------- --------
182 365.40 11:02:04 00067796516TRLO0 BATE
------------- -------------------- ---------------------- --------
800 364.40 11:06:11 00067796672TRLO0 BATE
------------- -------------------- ---------------------- --------
497 364.40 11:06:12 00067796673TRLO0 BATE
------------- -------------------- ---------------------- --------
152 363.60 11:24:08 00067797038TRLO0 XLON
------------- -------------------- ---------------------- --------
1384 363.60 11:24:08 00067797037TRLO0 CHIX
------------- -------------------- ---------------------- --------
916 363.60 11:24:08 00067797039TRLO0 XLON
------------- -------------------- ---------------------- --------
573 363.60 11:25:25 00067797080TRLO0 XLON
------------- -------------------- ---------------------- --------
573 363.60 11:25:27 00067797081TRLO0 XLON
------------- -------------------- ---------------------- --------
27 363.60 11:26:13 00067797107TRLO0 XLON
------------- -------------------- ---------------------- --------
685 363.40 11:27:02 00067797119TRLO0 XLON
------------- -------------------- ---------------------- --------
504 363.40 11:27:02 00067797120TRLO0 XLON
------------- -------------------- ---------------------- --------
697 363.20 11:28:02 00067797150TRLO0 BATE
------------- -------------------- ---------------------- --------
556 363.20 11:28:03 00067797151TRLO0 BATE
------------- -------------------- ---------------------- --------
240 362.80 11:31:02 00067797224TRLO0 XLON
------------- -------------------- ---------------------- --------
404 362.80 11:35:00 00067797297TRLO0 XLON
------------- -------------------- ---------------------- --------
56 362.80 11:35:00 00067797298TRLO0 XLON
------------- -------------------- ---------------------- --------
460 362.80 11:37:32 00067797344TRLO0 XLON
------------- -------------------- ---------------------- --------
87 362.80 11:41:24 00067797490TRLO0 XLON
------------- -------------------- ---------------------- --------
52 364.60 11:55:35 00067797951TRLO0 CHIX
------------- -------------------- ---------------------- --------
11 364.60 11:55:38 00067797952TRLO0 BATE
------------- -------------------- ---------------------- --------
618 364.40 11:58:37 00067797987TRLO0 XLON
------------- -------------------- ---------------------- --------
400 364.40 11:58:37 00067797989TRLO0 XLON
------------- -------------------- ---------------------- --------
65 364.40 11:58:37 00067797991TRLO0 XLON
------------- -------------------- ---------------------- --------
682 364.40 11:58:37 00067797982TRLO0 BATE
------------- -------------------- ---------------------- --------
400 364.40 11:58:37 00067797983TRLO0 BATE
------------- -------------------- ---------------------- --------
87 364.40 11:58:37 00067797984TRLO0 BATE
------------- -------------------- ---------------------- --------
49 364.40 11:58:37 00067797985TRLO0 BATE
------------- -------------------- ---------------------- --------
106 364.40 11:58:37 00067797986TRLO0 BATE
------------- -------------------- ---------------------- --------
553 364.40 11:58:37 00067797988TRLO0 TRQX
------------- -------------------- ---------------------- --------
66 364.40 11:58:37 00067797990TRLO0 TRQX
------------- -------------------- ---------------------- --------
617 364.40 11:58:37 00067797992TRLO0 TRQX
------------- -------------------- ---------------------- --------
155 364.00 11:58:38 00067797993TRLO0 CHIX
------------- -------------------- ---------------------- --------
1106 364.00 11:59:02 00067798004TRLO0 XLON
------------- -------------------- ---------------------- --------
105 364.00 11:59:02 00067798005TRLO0 XLON
------------- -------------------- ---------------------- --------
573 364.00 11:59:02 00067798002TRLO0 CHIX
------------- -------------------- ---------------------- --------
722 364.00 11:59:02 00067798003TRLO0 CHIX
------------- -------------------- ---------------------- --------
461 364.20 12:12:48 00067798204TRLO0 XLON
------------- -------------------- ---------------------- --------
573 364.20 12:12:48 00067798205TRLO0 XLON
------------- -------------------- ---------------------- --------
263 364.20 12:12:49 00067798206TRLO0 XLON
------------- -------------------- ---------------------- --------
377 364.00 12:17:41 00067798273TRLO0 BATE
------------- -------------------- ---------------------- --------
536 364.00 12:23:02 00067798333TRLO0 CHIX
------------- -------------------- ---------------------- --------
35 364.40 12:23:02 00067798334TRLO0 XLON
------------- -------------------- ---------------------- --------
41 364.40 12:23:02 00067798335TRLO0 XLON
------------- -------------------- ---------------------- --------
573 364.00 12:24:02 00067798353TRLO0 BATE
------------- -------------------- ---------------------- --------
447 364.00 12:25:02 00067798369TRLO0 BATE
------------- -------------------- ---------------------- --------
126 364.00 12:25:02 00067798370TRLO0 BATE
------------- -------------------- ---------------------- --------
718 364.00 12:25:03 00067798371TRLO0 CHIX
------------- -------------------- ---------------------- --------
188 364.00 12:25:03 00067798373TRLO0 CHIX
------------- -------------------- ---------------------- --------
1112 364.00 12:25:03 00067798372TRLO0 BATE
------------- -------------------- ---------------------- --------
1 364.00 12:25:04 00067798374TRLO0 XLON
------------- -------------------- ---------------------- --------
41 364.20 12:25:13 00067798375TRLO0 XLON
------------- -------------------- ---------------------- --------
573 363.80 12:34:15 00067798511TRLO0 BATE
------------- -------------------- ---------------------- --------
307 363.80 12:34:15 00067798512TRLO0 BATE
------------- -------------------- ---------------------- --------
293 363.80 12:34:15 00067798513TRLO0 BATE
------------- -------------------- ---------------------- --------
341 363.60 12:34:15 00067798514TRLO0 XLON
------------- -------------------- ---------------------- --------
400 363.60 12:34:15 00067798515TRLO0 XLON
------------- -------------------- ---------------------- --------
689 363.60 12:34:15 00067798516TRLO0 XLON
------------- -------------------- ---------------------- --------
179 363.80 12:34:15 00067798517TRLO0 XLON
------------- -------------------- ---------------------- --------
110 363.80 12:34:15 00067798518TRLO0 XLON
------------- -------------------- ---------------------- --------
901 363.80 12:34:15 00067798519TRLO0 XLON
------------- -------------------- ---------------------- --------
27 363.00 12:47:02 00067798780TRLO0 XLON
------------- -------------------- ---------------------- --------
1024 363.00 12:47:02 00067798781TRLO0 XLON
------------- -------------------- ---------------------- --------
141 362.60 12:47:03 00067798782TRLO0 CHIX
------------- -------------------- ---------------------- --------
427 363.00 13:07:11 00067799129TRLO0 CHIX
------------- -------------------- ---------------------- --------
573 363.80 13:11:09 00067799195TRLO0 BATE
------------- -------------------- ---------------------- --------
573 363.80 13:17:02 00067799297TRLO0 XLON
------------- -------------------- ---------------------- --------
85 364.40 13:18:06 00067799310TRLO0 BATE
------------- -------------------- ---------------------- --------
573 364.40 13:18:26 00067799313TRLO0 BATE
------------- -------------------- ---------------------- --------
365 364.40 13:18:26 00067799314TRLO0 BATE
------------- -------------------- ---------------------- --------
400 364.40 13:18:26 00067799315TRLO0 BATE
------------- -------------------- ---------------------- --------
66 364.40 13:18:26 00067799316TRLO0 BATE
------------- -------------------- ---------------------- --------
573 364.20 13:22:04 00067799349TRLO0 BATE
------------- -------------------- ---------------------- --------
573 364.20 13:22:04 00067799350TRLO0 BATE
------------- -------------------- ---------------------- --------
273 364.20 13:22:04 00067799351TRLO0 BATE
------------- -------------------- ---------------------- --------
411 364.40 13:24:54 00067799405TRLO0 XLON
------------- -------------------- ---------------------- --------
61 364.40 13:24:54 00067799406TRLO0 XLON
------------- -------------------- ---------------------- --------
298 364.40 13:24:54 00067799407TRLO0 XLON
------------- -------------------- ---------------------- --------
293 364.40 13:24:54 00067799408TRLO0 XLON
------------- -------------------- ---------------------- --------
181 364.60 13:27:47 00067799444TRLO0 CHIX
------------- -------------------- ---------------------- --------
218 364.60 13:28:06 00067799451TRLO0 XLON
------------- -------------------- ---------------------- --------
95 365.00 13:30:16 00067799480TRLO0 XLON
------------- -------------------- ---------------------- --------
719 365.00 13:30:16 00067799481TRLO0 XLON
------------- -------------------- ---------------------- --------
448 365.00 13:30:16 00067799482TRLO0 XLON
------------- -------------------- ---------------------- --------
486 365.00 13:30:16 00067799483TRLO0 XLON
------------- -------------------- ---------------------- --------
573 365.00 13:30:16 00067799488TRLO0 XLON
------------- -------------------- ---------------------- --------
685 365.00 13:30:18 00067799489TRLO0 XLON
------------- -------------------- ---------------------- --------
450 365.00 13:30:18 00067799490TRLO0 XLON
------------- -------------------- ---------------------- --------
36 365.00 13:31:26 00067799545TRLO0 BATE
------------- -------------------- ---------------------- --------
4 365.00 13:31:39 00067799549TRLO0 BATE
------------- -------------------- ---------------------- --------
357 365.00 13:32:07 00067799573TRLO0 BATE
------------- -------------------- ---------------------- --------
803 365.00 13:32:07 00067799574TRLO0 BATE
------------- -------------------- ---------------------- --------
189 365.20 13:33:27 00067799582TRLO0 CHIX
------------- -------------------- ---------------------- --------
61 365.20 13:33:27 00067799583TRLO0 CHIX
------------- -------------------- ---------------------- --------
51 365.20 13:33:27 00067799584TRLO0 CHIX
------------- -------------------- ---------------------- --------
2 365.20 13:33:27 00067799585TRLO0 CHIX
------------- -------------------- ---------------------- --------
35 365.20 13:33:27 00067799586TRLO0 CHIX
------------- -------------------- ---------------------- --------
374 365.00 13:33:40 00067799596TRLO0 XLON
------------- -------------------- ---------------------- --------
736 365.00 13:33:40 00067799597TRLO0 XLON
------------- -------------------- ---------------------- --------
245 364.80 13:37:00 00067799684TRLO0 CHIX
------------- -------------------- ---------------------- --------
996 364.80 13:37:00 00067799686TRLO0 CHIX
------------- -------------------- ---------------------- --------
1365 365.00 13:37:00 00067799682TRLO0 BATE
------------- -------------------- ---------------------- --------
557 365.00 13:37:00 00067799683TRLO0 BATE
------------- -------------------- ---------------------- --------
840 365.00 13:37:00 00067799685TRLO0 BATE
------------- -------------------- ---------------------- --------
460 365.00 13:37:00 00067799687TRLO0 XLON
------------- -------------------- ---------------------- --------
73 365.00 13:37:00 00067799688TRLO0 XLON
------------- -------------------- ---------------------- --------
41 365.00 13:37:00 00067799689TRLO0 XLON
------------- -------------------- ---------------------- --------
573 365.00 13:42:17 00067799775TRLO0 CHIX
------------- -------------------- ---------------------- --------
1057 365.00 13:42:17 00067799777TRLO0 XLON
------------- -------------------- ---------------------- --------
368 365.00 13:42:17 00067799776TRLO0 CHIX
------------- -------------------- ---------------------- --------
372 365.00 13:42:17 00067799778TRLO0 CHIX
------------- -------------------- ---------------------- --------
934 365.00 13:43:17 00067799808TRLO0 XLON
------------- -------------------- ---------------------- --------
80 365.00 13:47:02 00067799919TRLO0 XLON
------------- -------------------- ---------------------- --------
800 365.00 13:47:02 00067799920TRLO0 XLON
------------- -------------------- ---------------------- --------
262 365.00 13:47:02 00067799921TRLO0 XLON
------------- -------------------- ---------------------- --------
400 365.40 13:55:00 00067800060TRLO0 XLON
------------- -------------------- ---------------------- --------
400 365.40 13:55:00 00067800061TRLO0 XLON
------------- -------------------- ---------------------- --------
227 365.40 13:55:00 00067800062TRLO0 XLON
------------- -------------------- ---------------------- --------
398 365.40 13:55:00 00067800063TRLO0 XLON
------------- -------------------- ---------------------- --------
317 365.40 13:55:00 00067800064TRLO0 XLON
------------- -------------------- ---------------------- --------
400 365.40 13:55:00 00067800065TRLO0 XLON
------------- -------------------- ---------------------- --------
30 365.40 13:55:00 00067800066TRLO0 XLON
------------- -------------------- ---------------------- --------
62 365.20 13:55:00 00067800067TRLO0 CHIX
------------- -------------------- ---------------------- --------
576 365.20 13:55:02 00067800068TRLO0 CHIX
------------- -------------------- ---------------------- --------
400 365.20 13:55:02 00067800069TRLO0 CHIX
------------- -------------------- ---------------------- --------
211 365.20 13:55:02 00067800070TRLO0 CHIX
------------- -------------------- ---------------------- --------
11 365.40 13:55:13 00067800073TRLO0 BATE
------------- -------------------- ---------------------- --------
56 365.40 13:55:13 00067800074TRLO0 BATE
------------- -------------------- ---------------------- --------
1 365.40 13:56:00 00067800084TRLO0 XLON
------------- -------------------- ---------------------- --------
190 365.40 13:56:00 00067800085TRLO0 XLON
------------- -------------------- ---------------------- --------
41 365.40 13:56:00 00067800086TRLO0 XLON
------------- -------------------- ---------------------- --------
573 366.00 14:04:44 00067800320TRLO0 XLON
------------- -------------------- ---------------------- --------
573 366.00 14:05:02 00067800329TRLO0 XLON
------------- -------------------- ---------------------- --------
305 366.00 14:05:02 00067800330TRLO0 XLON
------------- -------------------- ---------------------- --------
1257 366.00 14:05:02 00067800331TRLO0 XLON
------------- -------------------- ---------------------- --------
157 366.00 14:05:44 00067800346TRLO0 TRQX
------------- -------------------- ---------------------- --------
446 366.00 14:05:44 00067800347TRLO0 TRQX
------------- -------------------- ---------------------- --------
767 366.00 14:05:44 00067800348TRLO0 TRQX
------------- -------------------- ---------------------- --------
1100 365.80 14:10:30 00067800463TRLO0 CHIX
------------- -------------------- ---------------------- --------
204 365.80 14:10:30 00067800464TRLO0 CHIX
------------- -------------------- ---------------------- --------
30 365.60 14:10:30 00067800465TRLO0 BATE
------------- -------------------- ---------------------- --------
60 365.60 14:10:30 00067800467TRLO0 BATE
------------- -------------------- ---------------------- --------
358 365.60 14:10:30 00067800469TRLO0 BATE
------------- -------------------- ---------------------- --------
746 365.60 14:10:30 00067800471TRLO0 CHIX
------------- -------------------- ---------------------- --------
346 365.60 14:10:30 00067800474TRLO0 CHIX
------------- -------------------- ---------------------- --------
815 365.60 14:10:30 00067800470TRLO0 BATE
------------- -------------------- ---------------------- --------
65 365.60 14:10:30 00067800472TRLO0 BATE
------------- -------------------- ---------------------- --------
1891 365.60 14:10:30 00067800473TRLO0 BATE
------------- -------------------- ---------------------- --------
129 365.60 14:10:30 00067800475TRLO0 BATE
------------- -------------------- ---------------------- --------
265 365.80 14:10:30 00067800476TRLO0 XLON
------------- -------------------- ---------------------- --------
3 365.80 14:10:31 00067800479TRLO0 XLON
------------- -------------------- ---------------------- --------
191 365.80 14:10:31 00067800480TRLO0 XLON
------------- -------------------- ---------------------- --------
7 365.80 14:10:32 00067800481TRLO0 XLON
------------- -------------------- ---------------------- --------
191 365.80 14:10:32 00067800482TRLO0 XLON
------------- -------------------- ---------------------- --------
83 365.80 14:10:32 00067800483TRLO0 XLON
------------- -------------------- ---------------------- --------
350 365.60 14:11:02 00067800491TRLO0 CHIX
------------- -------------------- ---------------------- --------
286 365.60 14:11:02 00067800492TRLO0 BATE
------------- -------------------- ---------------------- --------
966 365.60 14:11:02 00067800493TRLO0 BATE
------------- -------------------- ---------------------- --------
400 365.60 14:11:02 00067800494TRLO0 BATE
------------- -------------------- ---------------------- --------
4 365.60 14:11:02 00067800495TRLO0 BATE
------------- -------------------- ---------------------- --------
1200 365.40 14:11:10 00067800500TRLO0 XLON
------------- -------------------- ---------------------- --------
1017 365.40 14:16:23 00067800605TRLO0 XLON
------------- -------------------- ---------------------- --------
14 365.40 14:16:25 00067800606TRLO0 BATE
------------- -------------------- ---------------------- --------
11 365.40 14:16:25 00067800607TRLO0 BATE
------------- -------------------- ---------------------- --------
9 365.40 14:16:25 00067800608TRLO0 BATE
------------- -------------------- ---------------------- --------
10 365.40 14:16:28 00067800612TRLO0 BATE
------------- -------------------- ---------------------- --------
270 365.40 14:16:30 00067800614TRLO0 BATE
------------- -------------------- ---------------------- --------
1117 365.40 14:21:23 00067800740TRLO0 XLON
------------- -------------------- ---------------------- --------
127 365.60 14:22:26 00067800770TRLO0 XLON
------------- -------------------- ---------------------- --------
91 365.60 14:22:26 00067800771TRLO0 XLON
------------- -------------------- ---------------------- --------
118 365.60 14:22:26 00067800772TRLO0 XLON
------------- -------------------- ---------------------- --------
50 365.60 14:22:26 00067800773TRLO0 XLON
------------- -------------------- ---------------------- --------
42 365.60 14:22:26 00067800774TRLO0 XLON
------------- -------------------- ---------------------- --------
118 365.60 14:22:26 00067800775TRLO0 XLON
------------- -------------------- ---------------------- --------
50 365.60 14:22:26 00067800776TRLO0 XLON
------------- -------------------- ---------------------- --------
191 366.40 14:28:10 00067800865TRLO0 XLON
------------- -------------------- ---------------------- --------
128 366.40 14:28:10 00067800866TRLO0 XLON
------------- -------------------- ---------------------- --------
128 366.40 14:28:10 00067800867TRLO0 XLON
------------- -------------------- ---------------------- --------
128 366.40 14:28:10 00067800868TRLO0 XLON
------------- -------------------- ---------------------- --------
573 366.60 14:31:02 00067801052TRLO0 XLON
------------- -------------------- ---------------------- --------
647 366.60 14:31:02 00067801053TRLO0 XLON
------------- -------------------- ---------------------- --------
1162 366.60 14:33:02 00067801139TRLO0 XLON
------------- -------------------- ---------------------- --------
435 366.40 14:33:02 00067801141TRLO0 CHIX
------------- -------------------- ---------------------- --------
203 366.40 14:33:02 00067801144TRLO0 CHIX
------------- -------------------- ---------------------- --------
400 366.40 14:33:02 00067801149TRLO0 CHIX
------------- -------------------- ---------------------- --------
390 366.40 14:33:02 00067801150TRLO0 CHIX
------------- -------------------- ---------------------- --------
79 366.40 14:33:02 00067801140TRLO0 BATE
------------- -------------------- ---------------------- --------
1200 366.40 14:33:02 00067801142TRLO0 BATE
------------- -------------------- ---------------------- --------
81 366.40 14:33:02 00067801143TRLO0 BATE
------------- -------------------- ---------------------- --------
719 366.40 14:33:02 00067801145TRLO0 BATE
------------- -------------------- ---------------------- --------
400 366.40 14:33:02 00067801146TRLO0 BATE
------------- -------------------- ---------------------- --------
30 366.40 14:33:02 00067801147TRLO0 BATE
------------- -------------------- ---------------------- --------
237 366.40 14:33:02 00067801148TRLO0 BATE
------------- -------------------- ---------------------- --------
1287 366.30 14:33:02 00067801151TRLO0 XLON
------------- -------------------- ---------------------- --------
369 366.00 14:33:03 00067801153TRLO0 BATE
------------- -------------------- ---------------------- --------
1038 366.00 14:36:40 00067801268TRLO0 XLON
------------- -------------------- ---------------------- --------
529 366.00 14:36:40 00067801266TRLO0 BATE
------------- -------------------- ---------------------- --------
389 366.00 14:36:40 00067801267TRLO0 BATE
------------- -------------------- ---------------------- --------
1267 366.00 14:36:40 00067801269TRLO0 TRQX
------------- -------------------- ---------------------- --------
684 365.60 14:37:26 00067801305TRLO0 CHIX
------------- -------------------- ---------------------- --------
467 365.60 14:37:26 00067801306TRLO0 CHIX
------------- -------------------- ---------------------- --------
202 365.60 14:37:26 00067801307TRLO0 CHIX
------------- -------------------- ---------------------- --------
507 365.40 14:37:42 00067801321TRLO0 XLON
------------- -------------------- ---------------------- --------
700 365.40 14:37:42 00067801322TRLO0 XLON
------------- -------------------- ---------------------- --------
799 365.20 14:49:44 00067802026TRLO0 XLON
------------- -------------------- ---------------------- --------
1172 365.40 14:50:42 00067802056TRLO0 BATE
------------- -------------------- ---------------------- --------
336 365.40 14:51:48 00067802098TRLO0 BATE
------------- -------------------- ---------------------- --------
1375 365.40 14:52:02 00067802104TRLO0 XLON
------------- -------------------- ---------------------- --------
305 365.20 14:52:24 00067802108TRLO0 CHIX
------------- -------------------- ---------------------- --------
934 365.20 14:52:24 00067802109TRLO0 CHIX
------------- -------------------- ---------------------- --------
218 365.20 14:52:25 00067802111TRLO0 XLON
------------- -------------------- ---------------------- --------
526 365.20 14:52:25 00067802112TRLO0 XLON
------------- -------------------- ---------------------- --------
205 365.20 14:52:25 00067802113TRLO0 XLON
------------- -------------------- ---------------------- --------
217 365.20 14:52:25 00067802114TRLO0 XLON
------------- -------------------- ---------------------- --------
131 365.20 14:52:25 00067802110TRLO0 CHIX
------------- -------------------- ---------------------- --------
320 365.00 14:52:25 00067802115TRLO0 BATE
------------- -------------------- ---------------------- --------
1132 365.00 14:53:02 00067802147TRLO0 XLON
------------- -------------------- ---------------------- --------
1022 365.00 14:53:02 00067802145TRLO0 BATE
------------- -------------------- ---------------------- --------
1371 365.00 14:53:02 00067802146TRLO0 BATE
------------- -------------------- ---------------------- --------
751 364.80 14:57:03 00067802294TRLO0 XLON
------------- -------------------- ---------------------- --------
757 364.80 14:57:03 00067802295TRLO0 XLON
------------- -------------------- ---------------------- --------
223 365.00 15:01:29 00067802490TRLO0 CHIX
------------- -------------------- ---------------------- --------
339 365.00 15:01:29 00067802491TRLO0 BATE
------------- -------------------- ---------------------- --------
53 365.00 15:01:29 00067802492TRLO0 BATE
------------- -------------------- ---------------------- --------
173 365.00 15:01:29 00067802493TRLO0 XLON
------------- -------------------- ---------------------- --------
400 365.00 15:01:29 00067802494TRLO0 XLON
------------- -------------------- ---------------------- --------
574 365.00 15:01:29 00067802495TRLO0 XLON
------------- -------------------- ---------------------- --------
26 365.00 15:01:29 00067802497TRLO0 XLON
------------- -------------------- ---------------------- --------
467 365.00 15:01:29 00067802496TRLO0 CHIX
------------- -------------------- ---------------------- --------
688 365.00 15:01:29 00067802499TRLO0 CHIX
------------- -------------------- ---------------------- --------
373 365.00 15:01:29 00067802498TRLO0 BATE
------------- -------------------- ---------------------- --------
573 365.00 15:01:29 00067802500TRLO0 BATE
------------- -------------------- ---------------------- --------
33 365.00 15:01:30 00067802501TRLO0 CHIX
------------- -------------------- ---------------------- --------
81 365.00 15:01:30 00067802502TRLO0 BATE
------------- -------------------- ---------------------- --------
1653 365.00 15:11:32 00067802764TRLO0 XLON
------------- -------------------- ---------------------- --------
1050 365.00 15:11:32 00067802765TRLO0 XLON
------------- -------------------- ---------------------- --------
1198 364.80 15:12:00 00067802774TRLO0 XLON
------------- -------------------- ---------------------- --------
368 364.80 15:12:00 00067802772TRLO0 CHIX
------------- -------------------- ---------------------- --------
913 364.80 15:12:00 00067802773TRLO0 CHIX
------------- -------------------- ---------------------- --------
17 364.40 15:12:00 00067802775TRLO0 BATE
------------- -------------------- ---------------------- --------
400 364.40 15:12:00 00067802776TRLO0 BATE
------------- -------------------- ---------------------- --------
132 364.40 15:12:00 00067802777TRLO0 BATE
------------- -------------------- ---------------------- --------
34 364.40 15:12:00 00067802778TRLO0 BATE
------------- -------------------- ---------------------- --------
119 364.40 15:12:00 00067802779TRLO0 BATE
------------- -------------------- ---------------------- --------
581 364.40 15:12:28 00067802795TRLO0 BATE
------------- -------------------- ---------------------- --------
105 364.40 15:12:28 00067802796TRLO0 BATE
------------- -------------------- ---------------------- --------
400 364.40 15:12:28 00067802797TRLO0 BATE
------------- -------------------- ---------------------- --------
792 364.40 15:13:43 00067802822TRLO0 BATE
------------- -------------------- ---------------------- --------
230 364.40 15:13:43 00067802823TRLO0 XLON
------------- -------------------- ---------------------- --------
303 364.40 15:13:44 00067802824TRLO0 XLON
------------- -------------------- ---------------------- --------
32 364.40 15:13:44 00067802825TRLO0 XLON
------------- -------------------- ---------------------- --------
31 364.40 15:13:44 00067802826TRLO0 XLON
------------- -------------------- ---------------------- --------
31 364.40 15:13:44 00067802827TRLO0 XLON
------------- -------------------- ---------------------- --------
312 365.40 15:26:02 00067803177TRLO0 XLON
------------- -------------------- ---------------------- --------
315 365.40 15:26:02 00067803178TRLO0 XLON
------------- -------------------- ---------------------- --------
400 365.40 15:26:02 00067803179TRLO0 XLON
------------- -------------------- ---------------------- --------
400 365.40 15:26:02 00067803180TRLO0 XLON
------------- -------------------- ---------------------- --------
1265 365.40 15:26:02 00067803181TRLO0 XLON
------------- -------------------- ---------------------- --------
338 365.40 15:26:02 00067803182TRLO0 XLON
------------- -------------------- ---------------------- --------
41 365.40 15:26:02 00067803183TRLO0 XLON
------------- -------------------- ---------------------- --------
132 365.40 15:26:02 00067803184TRLO0 XLON
------------- -------------------- ---------------------- --------
169 365.20 15:27:05 00067803246TRLO0 XLON
------------- -------------------- ---------------------- --------
498 365.20 15:27:05 00067803247TRLO0 XLON
------------- -------------------- ---------------------- --------
520 365.20 15:27:05 00067803248TRLO0 XLON
------------- -------------------- ---------------------- --------
934 365.20 15:28:05 00067803277TRLO0 XLON
------------- -------------------- ---------------------- --------
800 365.80 15:42:12 00067803666TRLO0 BATE
------------- -------------------- ---------------------- --------
400 365.80 15:42:12 00067803667TRLO0 BATE
------------- -------------------- ---------------------- --------
3148 365.80 15:42:12 00067803668TRLO0 BATE
------------- -------------------- ---------------------- --------
458 365.80 15:44:41 00067803727TRLO0 BATE
------------- -------------------- ---------------------- --------
934 365.80 15:44:41 00067803728TRLO0 BATE
------------- -------------------- ---------------------- --------
42 365.80 15:44:41 00067803729TRLO0 BATE
------------- -------------------- ---------------------- --------
379 365.60 15:45:16 00067803751TRLO0 TRQX
------------- -------------------- ---------------------- --------
94 365.60 15:45:16 00067803752TRLO0 TRQX
------------- -------------------- ---------------------- --------
792 365.60 15:45:16 00067803753TRLO0 TRQX
------------- -------------------- ---------------------- --------
467 365.60 15:45:16 00067803754TRLO0 CHIX
------------- -------------------- ---------------------- --------
94 365.60 15:45:16 00067803755TRLO0 CHIX
------------- -------------------- ---------------------- --------
242 365.60 15:45:19 00067803756TRLO0 CHIX
------------- -------------------- ---------------------- --------
277 365.60 15:45:19 00067803757TRLO0 CHIX
------------- -------------------- ---------------------- --------
1060 365.60 15:45:19 00067803758TRLO0 CHIX
------------- -------------------- ---------------------- --------
58 365.60 15:45:19 00067803759TRLO0 CHIX
------------- -------------------- ---------------------- --------
103 365.40 15:45:19 00067803760TRLO0 BATE
------------- -------------------- ---------------------- --------
216 365.40 15:45:19 00067803761TRLO0 BATE
------------- -------------------- ---------------------- --------
523 365.40 15:45:19 00067803762TRLO0 BATE
------------- -------------------- ---------------------- --------
593 365.60 15:45:30 00067803777TRLO0 XLON
------------- -------------------- ---------------------- --------
467 365.60 15:45:34 00067803778TRLO0 XLON
------------- -------------------- ---------------------- --------
467 365.80 15:52:37 00067804092TRLO0 CHIX
------------- -------------------- ---------------------- --------
467 365.80 15:52:37 00067804093TRLO0 CHIX
------------- -------------------- ---------------------- --------
12102 365.80 15:52:37 00067804094TRLO0 XLON
------------- -------------------- ---------------------- --------
468 365.80 15:52:38 00067804095TRLO0 XLON
------------- -------------------- ---------------------- --------
770 365.80 15:52:38 00067804097TRLO0 XLON
------------- -------------------- ---------------------- --------
234 365.80 15:52:38 00067804096TRLO0 CHIX
------------- -------------------- ---------------------- --------
140 365.80 15:52:39 00067804098TRLO0 CHIX
------------- -------------------- ---------------------- --------
34 366.00 15:53:37 00067804114TRLO0 BATE
------------- -------------------- ---------------------- --------
118 366.00 15:53:37 00067804115TRLO0 BATE
------------- -------------------- ---------------------- --------
21 366.00 15:53:41 00067804117TRLO0 BATE
------------- -------------------- ---------------------- --------
57 366.00 15:53:41 00067804118TRLO0 BATE
------------- -------------------- ---------------------- --------
323 366.00 15:53:58 00067804134TRLO0 BATE
------------- -------------------- ---------------------- --------
57 366.00 15:53:59 00067804135TRLO0 BATE
------------- -------------------- ---------------------- --------
57 366.00 15:54:00 00067804136TRLO0 BATE
------------- -------------------- ---------------------- --------
57 366.00 15:54:01 00067804138TRLO0 BATE
------------- -------------------- ---------------------- --------
16 366.00 15:54:49 00067804151TRLO0 BATE
------------- -------------------- ---------------------- --------
1 366.00 15:55:06 00067804159TRLO0 BATE
------------- -------------------- ---------------------- --------
3 366.00 15:55:09 00067804160TRLO0 XLON
------------- -------------------- ---------------------- --------
30 366.00 15:55:09 00067804161TRLO0 XLON
------------- -------------------- ---------------------- --------
30 366.00 15:55:09 00067804162TRLO0 XLON
------------- -------------------- ---------------------- --------
13 366.00 15:55:09 00067804163TRLO0 XLON
------------- -------------------- ---------------------- --------
77 366.00 15:55:09 00067804164TRLO0 XLON
------------- -------------------- ---------------------- --------
484 366.00 15:55:09 00067804165TRLO0 XLON
------------- -------------------- ---------------------- --------
2 366.00 15:55:09 00067804166TRLO0 XLON
------------- -------------------- ---------------------- --------
150 366.00 15:55:16 00067804172TRLO0 BATE
------------- -------------------- ---------------------- --------
400 367.00 16:00:28 00067804300TRLO0 CHIX
------------- -------------------- ---------------------- --------
114 367.00 16:00:28 00067804301TRLO0 CHIX
------------- -------------------- ---------------------- --------
722 367.00 16:00:28 00067804302TRLO0 CHIX
------------- -------------------- ---------------------- --------
72 367.00 16:00:28 00067804303TRLO0 CHIX
------------- -------------------- ---------------------- --------
813 366.80 16:00:29 00067804304TRLO0 XLON
------------- -------------------- ---------------------- --------
238 366.80 16:00:29 00067804305TRLO0 XLON
------------- -------------------- ---------------------- --------
5 366.80 16:00:29 00067804306TRLO0 XLON
------------- -------------------- ---------------------- --------
2 366.80 16:00:29 00067804307TRLO0 XLON
------------- -------------------- ---------------------- --------
400 366.80 16:00:29 00067804308TRLO0 XLON
------------- -------------------- ---------------------- --------
400 366.80 16:00:29 00067804309TRLO0 XLON
------------- -------------------- ---------------------- --------
348 366.80 16:00:29 00067804310TRLO0 XLON
------------- -------------------- ---------------------- --------
1154 366.80 16:02:04 00067804416TRLO0 XLON
------------- -------------------- ---------------------- --------
573 366.60 16:03:02 00067804492TRLO0 BATE
------------- -------------------- ---------------------- --------
1198 366.60 16:03:02 00067804494TRLO0 CHIX
------------- -------------------- ---------------------- --------
1337 366.60 16:03:02 00067804493TRLO0 BATE
------------- -------------------- ---------------------- --------
1270 366.60 16:03:02 00067804495TRLO0 BATE
------------- -------------------- ---------------------- --------
41 366.40 16:03:02 00067804497TRLO0 XLON
------------- -------------------- ---------------------- --------
41 366.40 16:03:02 00067804498TRLO0 XLON
------------- -------------------- ---------------------- --------
76 366.00 16:04:01 00067804526TRLO0 XLON
------------- -------------------- ---------------------- --------
1126 366.00 16:04:01 00067804527TRLO0 XLON
------------- -------------------- ---------------------- --------
467 366.00 16:04:08 00067804547TRLO0 TRQX
------------- -------------------- ---------------------- --------
76 366.40 16:06:47 00067804656TRLO0 XLON
------------- -------------------- ---------------------- --------
41 366.40 16:06:47 00067804657TRLO0 XLON
------------- -------------------- ---------------------- --------
492 366.40 16:06:47 00067804658TRLO0 XLON
------------- -------------------- ---------------------- --------
400 366.00 16:06:50 00067804659TRLO0 BATE
------------- -------------------- ---------------------- --------
400 366.00 16:06:50 00067804660TRLO0 BATE
------------- -------------------- ---------------------- --------
400 366.00 16:06:50 00067804661TRLO0 BATE
------------- -------------------- ---------------------- --------
34 366.00 16:06:50 00067804662TRLO0 TRQX
------------- -------------------- ---------------------- --------
938 366.00 16:06:50 00067804663TRLO0 TRQX
------------- -------------------- ---------------------- --------
136 366.00 16:06:51 00067804664TRLO0 BATE
------------- -------------------- ---------------------- --------
163 365.80 16:07:46 00067804689TRLO0 XLON
------------- -------------------- ---------------------- --------
1032 365.80 16:07:46 00067804690TRLO0 XLON
------------- -------------------- ---------------------- --------
1417 366.40 16:15:47 00067805121TRLO0 BATE
------------- -------------------- ---------------------- --------
1204 366.40 16:15:47 00067805122TRLO0 XLON
------------- -------------------- ---------------------- --------
1069 366.40 16:15:47 00067805123TRLO0 XLON
------------- -------------------- ---------------------- --------
1422 366.20 16:15:47 00067805124TRLO0 CHIX
------------- -------------------- ---------------------- --------
1146 366.20 16:17:33 00067805184TRLO0 XLON
------------- -------------------- ---------------------- --------
72 366.00 16:17:33 00067805189TRLO0 BATE
------------- -------------------- ---------------------- --------
709 366.00 16:17:33 00067805190TRLO0 BATE
------------- -------------------- ---------------------- --------
616 365.80 16:20:44 00067805329TRLO0 XLON
------------- -------------------- ---------------------- --------
98 365.80 16:22:44 00067805373TRLO0 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.
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
POSFFMFWWEDSESF
(END) Dow Jones Newswires
November 17, 2023 12:09 ET (17:09 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
