Domino's Pizza Group PLC Transaction in Own Shares (9605U)
November 28 2023 - 12:01PM
UK Regulatory
TIDMDOM
RNS Number : 9605U
Domino's Pizza Group PLC
28 November 2023
LEI: 213800Q6ZKHAOV48JL75
DOMINO'S PIZZA GROUP PLC
TRANSACTION IN OWN SHARES
Domino's Pizza Group plc (the "Company") announces that on 28
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 : 269,345
Average purchase : 366.7474 pence per share
price paid
Highest purchase : 368.00 pence per share
price paid
Lowest purchase price : 364.60 pence per share
paid
Following the above transaction, the Company has 399,490,996
ordinary shares in issue. Therefore the total number of voting
rights in the Company is 399,490,996 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 366.8546 162,345 364.60 368.00
----------------- --------------------- ------------- ------------
Turquoise 366.5413 8,000 365.40 367.40
----------------- --------------------- ------------- ------------
Chi-X (CXE) 366.5795 34,000 365.20 367.60
----------------- --------------------- ------------- ------------
BATS (BXE) 366.5926 65,000 365.20 367.80
----------------- --------------------- ------------- ------------
Schedule of Purchases - Individual Transactions:
Number of ordinary Transaction Time of transaction Transaction reference Trading
shares purchased price (UK Time) number venue
(GBp share)
50000 367.40 08:50:31 00067915410TRLO0 XLON
------------- -------------------- ---------------------- --------
1121 367.40 08:51:29 00067915426TRLO0 XLON
------------- -------------------- ---------------------- --------
1141 367.40 08:51:29 00067915427TRLO0 XLON
------------- -------------------- ---------------------- --------
1063 368.00 08:57:44 00067915558TRLO0 XLON
------------- -------------------- ---------------------- --------
1190 368.00 08:57:44 00067915559TRLO0 XLON
------------- -------------------- ---------------------- --------
1109 368.00 08:57:44 00067915561TRLO0 XLON
------------- -------------------- ---------------------- --------
259 366.60 09:11:03 00067915986TRLO0 XLON
------------- -------------------- ---------------------- --------
197 366.60 09:11:03 00067915987TRLO0 XLON
------------- -------------------- ---------------------- --------
704 366.60 09:11:03 00067915988TRLO0 XLON
------------- -------------------- ---------------------- --------
852 366.20 09:12:13 00067916017TRLO0 XLON
------------- -------------------- ---------------------- --------
400 365.60 09:23:02 00067916358TRLO0 XLON
------------- -------------------- ---------------------- --------
786 365.60 09:23:02 00067916359TRLO0 XLON
------------- -------------------- ---------------------- --------
471 365.20 09:24:55 00067916394TRLO0 XLON
------------- -------------------- ---------------------- --------
653 365.20 09:24:55 00067916395TRLO0 XLON
------------- -------------------- ---------------------- --------
139 364.80 09:25:02 00067916397TRLO0 XLON
------------- -------------------- ---------------------- --------
889 364.80 09:25:55 00067916404TRLO0 XLON
------------- -------------------- ---------------------- --------
985 364.60 09:30:45 00067916525TRLO0 XLON
------------- -------------------- ---------------------- --------
1089 365.00 09:40:19 00067916821TRLO0 XLON
------------- -------------------- ---------------------- --------
1010 364.60 09:42:31 00067916895TRLO0 XLON
------------- -------------------- ---------------------- --------
1043 364.80 09:49:10 00067917053TRLO0 XLON
------------- -------------------- ---------------------- --------
529 366.00 10:01:02 00067917406TRLO0 XLON
------------- -------------------- ---------------------- --------
598 366.00 10:02:02 00067917426TRLO0 XLON
------------- -------------------- ---------------------- --------
1177 366.00 10:02:02 00067917427TRLO0 XLON
------------- -------------------- ---------------------- --------
305 366.20 10:04:57 00067917449TRLO0 CHIX
------------- -------------------- ---------------------- --------
278 366.20 10:15:05 00067917676TRLO0 XLON
------------- -------------------- ---------------------- --------
242 366.60 10:17:09 00067917751TRLO0 XLON
------------- -------------------- ---------------------- --------
927 366.60 10:17:09 00067917752TRLO0 XLON
------------- -------------------- ---------------------- --------
1212 367.00 10:22:51 00067917868TRLO0 XLON
------------- -------------------- ---------------------- --------
1130 366.80 10:23:19 00067917875TRLO0 BATE
------------- -------------------- ---------------------- --------
717 366.80 10:23:19 00067917876TRLO0 BATE
------------- -------------------- ---------------------- --------
524 366.60 10:23:20 00067917879TRLO0 XLON
------------- -------------------- ---------------------- --------
444 366.60 10:23:20 00067917882TRLO0 XLON
------------- -------------------- ---------------------- --------
1174 366.40 10:23:20 00067917878TRLO0 CHIX
------------- -------------------- ---------------------- --------
99 366.40 10:23:20 00067917881TRLO0 CHIX
------------- -------------------- ---------------------- --------
800 366.40 10:23:20 00067917877TRLO0 BATE
------------- -------------------- ---------------------- --------
426 366.40 10:23:20 00067917880TRLO0 BATE
------------- -------------------- ---------------------- --------
3 366.00 10:26:41 00067917940TRLO0 XLON
------------- -------------------- ---------------------- --------
758 366.00 10:28:50 00067918006TRLO0 XLON
------------- -------------------- ---------------------- --------
351 366.00 10:28:50 00067918007TRLO0 XLON
------------- -------------------- ---------------------- --------
715 366.00 10:29:06 00067918011TRLO0 BATE
------------- -------------------- ---------------------- --------
360 366.60 10:40:25 00067918272TRLO0 XLON
------------- -------------------- ---------------------- --------
347 366.60 10:40:25 00067918275TRLO0 XLON
------------- -------------------- ---------------------- --------
400 366.60 10:40:25 00067918277TRLO0 XLON
------------- -------------------- ---------------------- --------
842 366.40 10:40:25 00067918270TRLO0 CHIX
------------- -------------------- ---------------------- --------
587 366.60 10:40:25 00067918268TRLO0 BATE
------------- -------------------- ---------------------- --------
840 366.60 10:40:25 00067918269TRLO0 BATE
------------- -------------------- ---------------------- --------
355 366.60 10:40:25 00067918273TRLO0 TRQX
------------- -------------------- ---------------------- --------
1080 366.60 10:40:25 00067918276TRLO0 TRQX
------------- -------------------- ---------------------- --------
400 366.40 10:40:25 00067918271TRLO0 CHIX
------------- -------------------- ---------------------- --------
29 366.40 10:40:25 00067918274TRLO0 CHIX
------------- -------------------- ---------------------- --------
38 366.40 10:40:25 00067918278TRLO0 XLON
------------- -------------------- ---------------------- --------
929 366.40 10:40:25 00067918279TRLO0 XLON
------------- -------------------- ---------------------- --------
400 366.20 10:40:27 00067918282TRLO0 XLON
------------- -------------------- ---------------------- --------
588 366.20 10:40:27 00067918283TRLO0 XLON
------------- -------------------- ---------------------- --------
509 367.20 10:53:25 00067918597TRLO0 XLON
------------- -------------------- ---------------------- --------
529 367.20 10:53:26 00067918601TRLO0 XLON
------------- -------------------- ---------------------- --------
55 367.20 10:54:02 00067918609TRLO0 XLON
------------- -------------------- ---------------------- --------
1139 367.20 10:55:02 00067918626TRLO0 XLON
------------- -------------------- ---------------------- --------
450 367.00 10:55:02 00067918629TRLO0 CHIX
------------- -------------------- ---------------------- --------
602 367.00 10:55:07 00067918630TRLO0 CHIX
------------- -------------------- ---------------------- --------
348 367.00 10:55:07 00067918631TRLO0 CHIX
------------- -------------------- ---------------------- --------
1327 367.00 10:55:07 00067918632TRLO0 BATE
------------- -------------------- ---------------------- --------
273 366.80 10:56:02 00067918656TRLO0 BATE
------------- -------------------- ---------------------- --------
529 366.80 10:57:02 00067918670TRLO0 BATE
------------- -------------------- ---------------------- --------
684 366.80 10:57:26 00067918680TRLO0 BATE
------------- -------------------- ---------------------- --------
529 367.60 11:08:02 00067918972TRLO0 XLON
------------- -------------------- ---------------------- --------
795 367.60 11:08:02 00067918973TRLO0 XLON
------------- -------------------- ---------------------- --------
791 367.60 11:08:09 00067918975TRLO0 XLON
------------- -------------------- ---------------------- --------
226 367.60 11:09:02 00067918991TRLO0 XLON
------------- -------------------- ---------------------- --------
469 367.60 11:11:02 00067919020TRLO0 XLON
------------- -------------------- ---------------------- --------
486 367.60 11:15:45 00067919184TRLO0 XLON
------------- -------------------- ---------------------- --------
39 367.60 11:15:45 00067919186TRLO0 XLON
------------- -------------------- ---------------------- --------
896 367.60 11:17:10 00067919215TRLO0 XLON
------------- -------------------- ---------------------- --------
154 367.60 11:17:10 00067919216TRLO0 BATE
------------- -------------------- ---------------------- --------
190 367.60 11:18:56 00067919252TRLO0 BATE
------------- -------------------- ---------------------- --------
529 367.60 11:23:02 00067919302TRLO0 BATE
------------- -------------------- ---------------------- --------
134 367.60 11:23:53 00067919317TRLO0 BATE
------------- -------------------- ---------------------- --------
172 367.60 11:27:20 00067919371TRLO0 XLON
------------- -------------------- ---------------------- --------
1118 367.60 11:27:20 00067919372TRLO0 XLON
------------- -------------------- ---------------------- --------
568 367.60 11:27:20 00067919368TRLO0 BATE
------------- -------------------- ---------------------- --------
655 367.60 11:27:20 00067919369TRLO0 BATE
------------- -------------------- ---------------------- --------
639 367.60 11:27:20 00067919370TRLO0 BATE
------------- -------------------- ---------------------- --------
1359 367.40 11:27:20 00067919374TRLO0 CHIX
------------- -------------------- ---------------------- --------
529 367.60 11:43:02 00067919915TRLO0 CHIX
------------- -------------------- ---------------------- --------
387 367.60 11:44:15 00067919974TRLO0 XLON
------------- -------------------- ---------------------- --------
723 367.60 11:44:15 00067919975TRLO0 XLON
------------- -------------------- ---------------------- --------
970 367.60 11:44:15 00067919972TRLO0 CHIX
------------- -------------------- ---------------------- --------
1331 367.60 11:44:15 00067919973TRLO0 BATE
------------- -------------------- ---------------------- --------
105 366.80 11:50:37 00067920150TRLO0 BATE
------------- -------------------- ---------------------- --------
88 367.20 11:56:15 00067920253TRLO0 XLON
------------- -------------------- ---------------------- --------
1053 367.20 11:56:15 00067920254TRLO0 XLON
------------- -------------------- ---------------------- --------
672 366.80 11:56:20 00067920255TRLO0 BATE
------------- -------------------- ---------------------- --------
521 366.80 11:56:20 00067920256TRLO0 BATE
------------- -------------------- ---------------------- --------
945 366.80 11:56:32 00067920266TRLO0 XLON
------------- -------------------- ---------------------- --------
179 366.80 11:56:32 00067920267TRLO0 XLON
------------- -------------------- ---------------------- --------
796 367.20 12:04:01 00067920612TRLO0 XLON
------------- -------------------- ---------------------- --------
176 367.20 12:04:01 00067920613TRLO0 XLON
------------- -------------------- ---------------------- --------
1183 368.00 12:10:45 00067920866TRLO0 XLON
------------- -------------------- ---------------------- --------
1200 367.60 12:10:45 00067920864TRLO0 CHIX
------------- -------------------- ---------------------- --------
271 367.60 12:10:45 00067920865TRLO0 CHIX
------------- -------------------- ---------------------- --------
1474 367.80 12:18:33 00067920965TRLO0 BATE
------------- -------------------- ---------------------- --------
1157 367.60 12:18:41 00067920972TRLO0 XLON
------------- -------------------- ---------------------- --------
335 367.60 12:18:41 00067920969TRLO0 BATE
------------- -------------------- ---------------------- --------
800 367.60 12:18:41 00067920970TRLO0 BATE
------------- -------------------- ---------------------- --------
146 367.60 12:18:41 00067920971TRLO0 BATE
------------- -------------------- ---------------------- --------
1189 367.60 12:24:41 00067921134TRLO0 XLON
------------- -------------------- ---------------------- --------
522 367.40 12:24:55 00067921145TRLO0 BATE
------------- -------------------- ---------------------- --------
1014 367.40 12:24:55 00067921148TRLO0 XLON
------------- -------------------- ---------------------- --------
159 367.40 12:24:55 00067921146TRLO0 BATE
------------- -------------------- ---------------------- --------
258 367.40 12:24:55 00067921149TRLO0 BATE
------------- -------------------- ---------------------- --------
31 367.40 12:28:47 00067921255TRLO0 BATE
------------- -------------------- ---------------------- --------
274 367.40 12:29:02 00067921288TRLO0 XLON
------------- -------------------- ---------------------- --------
299 367.40 12:29:02 00067921289TRLO0 BATE
------------- -------------------- ---------------------- --------
725 367.40 12:29:02 00067921290TRLO0 XLON
------------- -------------------- ---------------------- --------
400 367.60 12:41:02 00067921525TRLO0 XLON
------------- -------------------- ---------------------- --------
777 367.60 12:41:02 00067921526TRLO0 XLON
------------- -------------------- ---------------------- --------
371 367.60 12:41:02 00067921521TRLO0 CHIX
------------- -------------------- ---------------------- --------
1102 367.60 12:41:02 00067921523TRLO0 CHIX
------------- -------------------- ---------------------- --------
1031 367.60 12:41:02 00067921522TRLO0 BATE
------------- -------------------- ---------------------- --------
206 367.60 12:41:02 00067921524TRLO0 BATE
------------- -------------------- ---------------------- --------
763 367.40 12:43:25 00067921616TRLO0 XLON
------------- -------------------- ---------------------- --------
257 367.40 12:43:25 00067921617TRLO0 XLON
------------- -------------------- ---------------------- --------
1289 367.40 12:43:25 00067921615TRLO0 TRQX
------------- -------------------- ---------------------- --------
997 366.80 12:46:43 00067921759TRLO0 XLON
------------- -------------------- ---------------------- --------
352 366.60 12:49:27 00067921869TRLO0 BATE
------------- -------------------- ---------------------- --------
1005 366.60 12:49:27 00067921870TRLO0 BATE
------------- -------------------- ---------------------- --------
997 367.40 13:04:57 00067922169TRLO0 XLON
------------- -------------------- ---------------------- --------
800 367.20 13:05:53 00067922206TRLO0 CHIX
------------- -------------------- ---------------------- --------
677 367.20 13:05:53 00067922207TRLO0 CHIX
------------- -------------------- ---------------------- --------
562 367.00 13:05:53 00067922208TRLO0 BATE
------------- -------------------- ---------------------- --------
790 367.00 13:05:53 00067922210TRLO0 BATE
------------- -------------------- ---------------------- --------
687 366.80 13:05:53 00067922211TRLO0 XLON
------------- -------------------- ---------------------- --------
278 366.80 13:05:53 00067922212TRLO0 XLON
------------- -------------------- ---------------------- --------
32 366.80 13:05:53 00067922213TRLO0 XLON
------------- -------------------- ---------------------- --------
514 366.20 13:07:43 00067922236TRLO0 XLON
------------- -------------------- ---------------------- --------
517 366.20 13:07:43 00067922237TRLO0 XLON
------------- -------------------- ---------------------- --------
529 366.80 13:20:02 00067922477TRLO0 XLON
------------- -------------------- ---------------------- --------
489 366.80 13:20:02 00067922478TRLO0 XLON
------------- -------------------- ---------------------- --------
478 366.40 13:20:47 00067922497TRLO0 CHIX
------------- -------------------- ---------------------- --------
529 366.60 13:22:02 00067922547TRLO0 XLON
------------- -------------------- ---------------------- --------
490 366.60 13:22:02 00067922548TRLO0 XLON
------------- -------------------- ---------------------- --------
983 366.60 13:25:27 00067922623TRLO0 XLON
------------- -------------------- ---------------------- --------
1409 366.60 13:25:27 00067922624TRLO0 BATE
------------- -------------------- ---------------------- --------
486 366.40 13:25:27 00067922625TRLO0 CHIX
------------- -------------------- ---------------------- --------
486 366.40 13:25:27 00067922626TRLO0 CHIX
------------- -------------------- ---------------------- --------
25 366.40 13:25:27 00067922627TRLO0 CHIX
------------- -------------------- ---------------------- --------
602 366.00 13:28:55 00067922749TRLO0 XLON
------------- -------------------- ---------------------- --------
485 366.00 13:28:55 00067922750TRLO0 XLON
------------- -------------------- ---------------------- --------
1386 366.00 13:28:55 00067922748TRLO0 BATE
------------- -------------------- ---------------------- --------
360 366.00 13:33:26 00067922867TRLO0 XLON
------------- -------------------- ---------------------- --------
360 366.00 13:36:29 00067922935TRLO0 XLON
------------- -------------------- ---------------------- --------
359 366.00 13:37:56 00067922954TRLO0 CHIX
------------- -------------------- ---------------------- --------
62 367.20 13:45:14 00067923158TRLO0 XLON
------------- -------------------- ---------------------- --------
400 367.20 13:45:14 00067923159TRLO0 XLON
------------- -------------------- ---------------------- --------
400 367.20 13:45:14 00067923160TRLO0 XLON
------------- -------------------- ---------------------- --------
134 367.20 13:45:14 00067923161TRLO0 XLON
------------- -------------------- ---------------------- --------
400 367.20 13:45:14 00067923162TRLO0 XLON
------------- -------------------- ---------------------- --------
604 367.20 13:45:14 00067923163TRLO0 XLON
------------- -------------------- ---------------------- --------
1452 367.20 13:45:14 00067923157TRLO0 CHIX
------------- -------------------- ---------------------- --------
827 367.20 13:46:45 00067923210TRLO0 XLON
------------- -------------------- ---------------------- --------
364 367.20 13:46:45 00067923211TRLO0 XLON
------------- -------------------- ---------------------- --------
730 367.20 13:46:45 00067923212TRLO0 XLON
------------- -------------------- ---------------------- --------
636 367.20 13:46:45 00067923213TRLO0 XLON
------------- -------------------- ---------------------- --------
414 367.00 13:46:47 00067923215TRLO0 XLON
------------- -------------------- ---------------------- --------
377 367.00 13:47:45 00067923245TRLO0 XLON
------------- -------------------- ---------------------- --------
230 367.00 13:47:45 00067923246TRLO0 XLON
------------- -------------------- ---------------------- --------
214 367.00 13:47:45 00067923241TRLO0 BATE
------------- -------------------- ---------------------- --------
418 367.00 13:47:45 00067923242TRLO0 BATE
------------- -------------------- ---------------------- --------
800 367.00 13:47:45 00067923243TRLO0 BATE
------------- -------------------- ---------------------- --------
5 367.00 13:47:45 00067923244TRLO0 BATE
------------- -------------------- ---------------------- --------
1437 366.80 13:49:06 00067923323TRLO0 BATE
------------- -------------------- ---------------------- --------
1370 366.80 13:49:06 00067923324TRLO0 TRQX
------------- -------------------- ---------------------- --------
7 366.80 13:53:48 00067923446TRLO0 CHIX
------------- -------------------- ---------------------- --------
360 366.80 13:55:12 00067923464TRLO0 CHIX
------------- -------------------- ---------------------- --------
360 367.00 13:56:28 00067923486TRLO0 BATE
------------- -------------------- ---------------------- --------
400 367.00 13:59:14 00067923532TRLO0 XLON
------------- -------------------- ---------------------- --------
360 367.00 13:59:14 00067923531TRLO0 BATE
------------- -------------------- ---------------------- --------
715 367.00 14:00:10 00067923570TRLO0 XLON
------------- -------------------- ---------------------- --------
584 367.00 14:00:10 00067923569TRLO0 BATE
------------- -------------------- ---------------------- --------
33 367.00 14:01:02 00067923601TRLO0 BATE
------------- -------------------- ---------------------- --------
90 366.80 14:01:42 00067923658TRLO0 BATE
------------- -------------------- ---------------------- --------
360 366.80 14:02:04 00067923679TRLO0 CHIX
------------- -------------------- ---------------------- --------
1530 366.80 14:02:19 00067923735TRLO0 XLON
------------- -------------------- ---------------------- --------
752 366.80 14:02:19 00067923733TRLO0 CHIX
------------- -------------------- ---------------------- --------
400 366.80 14:02:19 00067923734TRLO0 BATE
------------- -------------------- ---------------------- --------
31 366.80 14:02:19 00067923736TRLO0 BATE
------------- -------------------- ---------------------- --------
767 366.80 14:02:19 00067923737TRLO0 BATE
------------- -------------------- ---------------------- --------
990 366.60 14:02:19 00067923738TRLO0 XLON
------------- -------------------- ---------------------- --------
137 366.60 14:02:19 00067923739TRLO0 XLON
------------- -------------------- ---------------------- --------
360 365.80 14:08:44 00067923849TRLO0 BATE
------------- -------------------- ---------------------- --------
103 366.40 14:10:50 00067923896TRLO0 CHIX
------------- -------------------- ---------------------- --------
400 366.40 14:12:39 00067923946TRLO0 XLON
------------- -------------------- ---------------------- --------
155 366.40 14:12:39 00067923947TRLO0 XLON
------------- -------------------- ---------------------- --------
400 366.40 14:12:39 00067923948TRLO0 XLON
------------- -------------------- ---------------------- --------
15 366.40 14:12:39 00067923949TRLO0 XLON
------------- -------------------- ---------------------- --------
298 366.40 14:12:39 00067923939TRLO0 CHIX
------------- -------------------- ---------------------- --------
258 366.40 14:12:39 00067923943TRLO0 CHIX
------------- -------------------- ---------------------- --------
221 366.40 14:12:39 00067923944TRLO0 CHIX
------------- -------------------- ---------------------- --------
502 366.40 14:12:39 00067923945TRLO0 CHIX
------------- -------------------- ---------------------- --------
1267 366.40 14:12:39 00067923940TRLO0 BATE
------------- -------------------- ---------------------- --------
142 366.40 14:12:39 00067923941TRLO0 BATE
------------- -------------------- ---------------------- --------
290 366.40 14:12:39 00067923950TRLO0 BATE
------------- -------------------- ---------------------- --------
367 366.20 14:12:50 00067923952TRLO0 BATE
------------- -------------------- ---------------------- --------
360 366.20 14:15:18 00067923996TRLO0 BATE
------------- -------------------- ---------------------- --------
360 366.20 14:16:37 00067924058TRLO0 BATE
------------- -------------------- ---------------------- --------
73 366.20 14:17:13 00067924071TRLO0 BATE
------------- -------------------- ---------------------- --------
360 366.40 14:17:53 00067924111TRLO0 XLON
------------- -------------------- ---------------------- --------
675 366.40 14:17:53 00067924112TRLO0 XLON
------------- -------------------- ---------------------- --------
116 366.20 14:20:30 00067924162TRLO0 BATE
------------- -------------------- ---------------------- --------
244 366.20 14:20:30 00067924163TRLO0 BATE
------------- -------------------- ---------------------- --------
360 366.20 14:21:45 00067924186TRLO0 BATE
------------- -------------------- ---------------------- --------
364 366.20 14:23:06 00067924210TRLO0 BATE
------------- -------------------- ---------------------- --------
243 366.40 14:23:18 00067924220TRLO0 XLON
------------- -------------------- ---------------------- --------
238 366.40 14:23:18 00067924221TRLO0 XLON
------------- -------------------- ---------------------- --------
3 366.40 14:23:18 00067924222TRLO0 XLON
------------- -------------------- ---------------------- --------
150 366.40 14:23:18 00067924223TRLO0 XLON
------------- -------------------- ---------------------- --------
519 366.20 14:23:18 00067924224TRLO0 BATE
------------- -------------------- ---------------------- --------
960 366.40 14:25:18 00067924281TRLO0 XLON
------------- -------------------- ---------------------- --------
134 366.40 14:25:18 00067924282TRLO0 XLON
------------- -------------------- ---------------------- --------
68 366.40 14:25:28 00067924288TRLO0 XLON
------------- -------------------- ---------------------- --------
31 366.40 14:25:33 00067924292TRLO0 XLON
------------- -------------------- ---------------------- --------
31 366.40 14:25:33 00067924293TRLO0 XLON
------------- -------------------- ---------------------- --------
31 366.40 14:25:33 00067924294TRLO0 XLON
------------- -------------------- ---------------------- --------
360 366.00 14:28:01 00067924377TRLO0 CHIX
------------- -------------------- ---------------------- --------
103 366.00 14:28:53 00067924403TRLO0 CHIX
------------- -------------------- ---------------------- --------
360 366.00 14:29:19 00067924427TRLO0 CHIX
------------- -------------------- ---------------------- --------
1391 366.00 14:31:00 00067924478TRLO0 XLON
------------- -------------------- ---------------------- --------
575 366.00 14:31:00 00067924477TRLO0 CHIX
------------- -------------------- ---------------------- --------
1518 366.00 14:31:00 00067924479TRLO0 XLON
------------- -------------------- ---------------------- --------
1084 366.00 14:31:00 00067924480TRLO0 XLON
------------- -------------------- ---------------------- --------
41 365.80 14:31:01 00067924485TRLO0 BATE
------------- -------------------- ---------------------- --------
357 365.80 14:31:01 00067924486TRLO0 BATE
------------- -------------------- ---------------------- --------
918 365.80 14:31:01 00067924487TRLO0 BATE
------------- -------------------- ---------------------- --------
549 365.20 14:32:38 00067924518TRLO0 BATE
------------- -------------------- ---------------------- --------
360 365.20 14:33:02 00067924552TRLO0 BATE
------------- -------------------- ---------------------- --------
99 365.60 14:38:54 00067924739TRLO0 XLON
------------- -------------------- ---------------------- --------
636 365.60 14:38:54 00067924740TRLO0 XLON
------------- -------------------- ---------------------- --------
272 365.60 14:38:54 00067924741TRLO0 XLON
------------- -------------------- ---------------------- --------
1139 365.40 14:43:53 00067924898TRLO0 XLON
------------- -------------------- ---------------------- --------
956 365.40 14:43:53 00067924900TRLO0 XLON
------------- -------------------- ---------------------- --------
359 365.40 14:43:53 00067924896TRLO0 TRQX
------------- -------------------- ---------------------- --------
681 365.40 14:43:53 00067924897TRLO0 TRQX
------------- -------------------- ---------------------- --------
265 365.40 14:43:53 00067924899TRLO0 TRQX
------------- -------------------- ---------------------- --------
949 365.40 14:43:53 00067924902TRLO0 BATE
------------- -------------------- ---------------------- --------
299 365.40 14:43:53 00067924903TRLO0 BATE
------------- -------------------- ---------------------- --------
388 365.20 14:44:51 00067924941TRLO0 CHIX
------------- -------------------- ---------------------- --------
999 365.20 14:44:51 00067924942TRLO0 CHIX
------------- -------------------- ---------------------- --------
400 366.00 14:50:14 00067925108TRLO0 XLON
------------- -------------------- ---------------------- --------
543 366.00 14:50:14 00067925109TRLO0 XLON
------------- -------------------- ---------------------- --------
66 366.00 14:50:14 00067925110TRLO0 XLON
------------- -------------------- ---------------------- --------
890 366.00 14:50:14 00067925103TRLO0 CHIX
------------- -------------------- ---------------------- --------
279 366.00 14:50:14 00067925105TRLO0 CHIX
------------- -------------------- ---------------------- --------
257 366.00 14:50:14 00067925107TRLO0 CHIX
------------- -------------------- ---------------------- --------
1064 366.00 14:50:14 00067925104TRLO0 BATE
------------- -------------------- ---------------------- --------
450 366.00 14:50:14 00067925106TRLO0 BATE
------------- -------------------- ---------------------- --------
546 366.00 14:50:14 00067925111TRLO0 XLON
------------- -------------------- ---------------------- --------
312 366.00 14:50:51 00067925136TRLO0 BATE
------------- -------------------- ---------------------- --------
644 366.00 14:52:27 00067925192TRLO0 XLON
------------- -------------------- ---------------------- --------
1214 366.00 14:52:27 00067925191TRLO0 BATE
------------- -------------------- ---------------------- --------
1001 366.00 14:52:27 00067925193TRLO0 XLON
------------- -------------------- ---------------------- --------
1098 366.00 14:54:34 00067925268TRLO0 XLON
------------- -------------------- ---------------------- --------
321 365.80 14:54:35 00067925269TRLO0 BATE
------------- -------------------- ---------------------- --------
960 365.80 14:54:35 00067925270TRLO0 BATE
------------- -------------------- ---------------------- --------
60 365.80 14:54:35 00067925271TRLO0 BATE
------------- -------------------- ---------------------- --------
360 365.20 14:57:50 00067925371TRLO0 CHIX
------------- -------------------- ---------------------- --------
360 365.20 15:00:04 00067925417TRLO0 CHIX
------------- -------------------- ---------------------- --------
808 365.80 15:01:35 00067925494TRLO0 XLON
------------- -------------------- ---------------------- --------
334 365.80 15:01:35 00067925495TRLO0 XLON
------------- -------------------- ---------------------- --------
361 365.80 15:02:13 00067925518TRLO0 XLON
------------- -------------------- ---------------------- --------
126 366.20 15:03:13 00067925545TRLO0 XLON
------------- -------------------- ---------------------- --------
132 366.20 15:05:00 00067925644TRLO0 XLON
------------- -------------------- ---------------------- --------
923 366.20 15:05:00 00067925645TRLO0 XLON
------------- -------------------- ---------------------- --------
825 366.20 15:05:00 00067925642TRLO0 CHIX
------------- -------------------- ---------------------- --------
668 366.20 15:05:00 00067925643TRLO0 CHIX
------------- -------------------- ---------------------- --------
690 366.20 15:05:00 00067925640TRLO0 BATE
------------- -------------------- ---------------------- --------
591 366.20 15:05:00 00067925641TRLO0 BATE
------------- -------------------- ---------------------- --------
292 365.80 15:06:41 00067925703TRLO0 XLON
------------- -------------------- ---------------------- --------
360 365.80 15:07:48 00067925749TRLO0 BATE
------------- -------------------- ---------------------- --------
360 365.80 15:10:00 00067925878TRLO0 BATE
------------- -------------------- ---------------------- --------
360 365.80 15:11:04 00067925930TRLO0 BATE
------------- -------------------- ---------------------- --------
152 365.80 15:13:11 00067926011TRLO0 BATE
------------- -------------------- ---------------------- --------
245 365.80 15:13:11 00067926012TRLO0 BATE
------------- -------------------- ---------------------- --------
360 365.80 15:13:21 00067926015TRLO0 BATE
------------- -------------------- ---------------------- --------
360 365.80 15:15:26 00067926084TRLO0 BATE
------------- -------------------- ---------------------- --------
333 366.60 15:17:54 00067926181TRLO0 XLON
------------- -------------------- ---------------------- --------
3316 366.60 15:17:54 00067926182TRLO0 XLON
------------- -------------------- ---------------------- --------
109 366.60 15:17:54 00067926179TRLO0 BATE
------------- -------------------- ---------------------- --------
1129 366.60 15:17:54 00067926180TRLO0 BATE
------------- -------------------- ---------------------- --------
731 366.60 15:17:54 00067926183TRLO0 XLON
------------- -------------------- ---------------------- --------
265 366.60 15:17:54 00067926184TRLO0 XLON
------------- -------------------- ---------------------- --------
245 366.40 15:19:41 00067926294TRLO0 BATE
------------- -------------------- ---------------------- --------
400 366.60 15:20:15 00067926324TRLO0 XLON
------------- -------------------- ---------------------- --------
61 366.60 15:20:15 00067926325TRLO0 XLON
------------- -------------------- ---------------------- --------
400 366.60 15:20:15 00067926326TRLO0 XLON
------------- -------------------- ---------------------- --------
290 366.60 15:20:15 00067926327TRLO0 XLON
------------- -------------------- ---------------------- --------
1380 366.60 15:20:15 00067926323TRLO0 CHIX
------------- -------------------- ---------------------- --------
305 366.40 15:20:40 00067926336TRLO0 XLON
------------- -------------------- ---------------------- --------
741 366.40 15:20:40 00067926337TRLO0 XLON
------------- -------------------- ---------------------- --------
400 366.40 15:20:40 00067926334TRLO0 BATE
------------- -------------------- ---------------------- --------
714 366.40 15:20:40 00067926335TRLO0 BATE
------------- -------------------- ---------------------- --------
299 366.20 15:23:28 00067926400TRLO0 TRQX
------------- -------------------- ---------------------- --------
360 366.20 15:23:54 00067926420TRLO0 TRQX
------------- -------------------- ---------------------- --------
360 366.20 15:24:48 00067926447TRLO0 TRQX
------------- -------------------- ---------------------- --------
243 366.20 15:24:48 00067926448TRLO0 TRQX
------------- -------------------- ---------------------- --------
54 366.20 15:28:47 00067926619TRLO0 XLON
------------- -------------------- ---------------------- --------
337 366.20 15:28:56 00067926630TRLO0 XLON
------------- -------------------- ---------------------- --------
360 366.20 15:29:59 00067926678TRLO0 BATE
------------- -------------------- ---------------------- --------
400 366.20 15:29:59 00067926681TRLO0 XLON
------------- -------------------- ---------------------- --------
376 366.20 15:29:59 00067926682TRLO0 XLON
------------- -------------------- ---------------------- --------
294 366.20 15:29:59 00067926679TRLO0 BATE
------------- -------------------- ---------------------- --------
628 366.20 15:29:59 00067926680TRLO0 BATE
------------- -------------------- ---------------------- --------
829 366.20 15:30:59 00067926711TRLO0 XLON
------------- -------------------- ---------------------- --------
154 366.20 15:30:59 00067926712TRLO0 XLON
------------- -------------------- ---------------------- --------
360 366.00 15:30:59 00067926713TRLO0 BATE
------------- -------------------- ---------------------- --------
898 366.00 15:30:59 00067926714TRLO0 BATE
------------- -------------------- ---------------------- --------
400 366.00 15:31:12 00067926718TRLO0 XLON
------------- -------------------- ---------------------- --------
584 366.00 15:31:12 00067926719TRLO0 XLON
------------- -------------------- ---------------------- --------
302 365.80 15:32:07 00067926755TRLO0 CHIX
------------- -------------------- ---------------------- --------
360 365.80 15:33:03 00067926783TRLO0 CHIX
------------- -------------------- ---------------------- --------
32 366.20 15:34:56 00067926834TRLO0 XLON
------------- -------------------- ---------------------- --------
1064 366.20 15:34:56 00067926835TRLO0 XLON
------------- -------------------- ---------------------- --------
94 366.20 15:35:56 00067926867TRLO0 XLON
------------- -------------------- ---------------------- --------
400 366.20 15:35:56 00067926868TRLO0 XLON
------------- -------------------- ---------------------- --------
563 366.20 15:35:56 00067926869TRLO0 XLON
------------- -------------------- ---------------------- --------
94 366.20 15:35:56 00067926870TRLO0 XLON
------------- -------------------- ---------------------- --------
21 366.00 15:35:57 00067926871TRLO0 BATE
------------- -------------------- ---------------------- --------
593 365.80 15:35:59 00067926877TRLO0 CHIX
------------- -------------------- ---------------------- --------
1148 365.80 15:35:59 00067926878TRLO0 CHIX
------------- -------------------- ---------------------- --------
127 365.80 15:35:59 00067926879TRLO0 CHIX
------------- -------------------- ---------------------- --------
209 365.80 15:35:59 00067926880TRLO0 CHIX
------------- -------------------- ---------------------- --------
360 366.00 15:35:59 00067926875TRLO0 BATE
------------- -------------------- ---------------------- --------
1030 366.00 15:35:59 00067926876TRLO0 BATE
------------- -------------------- ---------------------- --------
1023 366.60 15:40:23 00067927136TRLO0 XLON
------------- -------------------- ---------------------- --------
800 366.40 15:40:52 00067927160TRLO0 BATE
------------- -------------------- ---------------------- --------
491 366.40 15:40:52 00067927161TRLO0 BATE
------------- -------------------- ---------------------- --------
1119 366.40 15:40:52 00067927162TRLO0 XLON
------------- -------------------- ---------------------- --------
359 366.20 15:44:56 00067927466TRLO0 BATE
------------- -------------------- ---------------------- --------
536 366.40 15:45:04 00067927471TRLO0 XLON
------------- -------------------- ---------------------- --------
541 366.40 15:45:04 00067927472TRLO0 XLON
------------- -------------------- ---------------------- --------
40 366.40 15:45:04 00067927473TRLO0 XLON
------------- -------------------- ---------------------- --------
272 366.40 15:47:48 00067927642TRLO0 CHIX
------------- -------------------- ---------------------- --------
977 366.60 15:47:53 00067927658TRLO0 XLON
------------- -------------------- ---------------------- --------
955 366.40 15:48:42 00067927741TRLO0 XLON
------------- -------------------- ---------------------- --------
353 366.40 15:48:42 00067927738TRLO0 CHIX
------------- -------------------- ---------------------- --------
18 366.40 15:48:42 00067927739TRLO0 CHIX
------------- -------------------- ---------------------- --------
626 366.40 15:48:42 00067927740TRLO0 CHIX
------------- -------------------- ---------------------- --------
896 366.20 15:48:42 00067927742TRLO0 BATE
------------- -------------------- ---------------------- --------
1175 366.60 15:54:33 00067927981TRLO0 XLON
------------- -------------------- ---------------------- --------
400 366.60 15:54:43 00067927988TRLO0 XLON
------------- -------------------- ---------------------- --------
35 366.60 15:54:43 00067927989TRLO0 XLON
------------- -------------------- ---------------------- --------
566 366.60 15:54:43 00067927990TRLO0 XLON
------------- -------------------- ---------------------- --------
116 366.40 15:55:21 00067928027TRLO0 CHIX
------------- -------------------- ---------------------- --------
35 366.40 15:55:21 00067928029TRLO0 CHIX
------------- -------------------- ---------------------- --------
1299 366.40 15:55:21 00067928031TRLO0 CHIX
------------- -------------------- ---------------------- --------
5 366.40 15:55:21 00067928026TRLO0 BATE
------------- -------------------- ---------------------- --------
963 366.40 15:55:21 00067928028TRLO0 BATE
------------- -------------------- ---------------------- --------
279 366.40 15:55:21 00067928030TRLO0 BATE
------------- -------------------- ---------------------- --------
121 366.40 15:55:21 00067928033TRLO0 BATE
------------- -------------------- ---------------------- --------
1175 366.40 15:55:21 00067928035TRLO0 BATE
------------- -------------------- ---------------------- --------
1099 366.40 15:55:21 00067928032TRLO0 XLON
------------- -------------------- ---------------------- --------
50 366.40 15:55:21 00067928034TRLO0 XLON
------------- -------------------- ---------------------- --------
14 366.40 16:00:27 00067928172TRLO0 XLON
------------- -------------------- ---------------------- --------
400 366.40 16:00:59 00067928191TRLO0 BATE
------------- -------------------- ---------------------- --------
400 366.40 16:00:59 00067928192TRLO0 BATE
------------- -------------------- ---------------------- --------
400 366.40 16:00:59 00067928193TRLO0 BATE
------------- -------------------- ---------------------- --------
275 366.40 16:00:59 00067928194TRLO0 BATE
------------- -------------------- ---------------------- --------
964 366.40 16:00:59 00067928195TRLO0 XLON
------------- -------------------- ---------------------- --------
10 366.20 16:01:48 00067928243TRLO0 CHIX
------------- -------------------- ---------------------- --------
48 366.20 16:01:48 00067928242TRLO0 TRQX
------------- -------------------- ---------------------- --------
360 366.20 16:01:56 00067928247TRLO0 CHIX
------------- -------------------- ---------------------- --------
1018 366.40 16:02:03 00067928257TRLO0 XLON
------------- -------------------- ---------------------- --------
186 366.40 16:03:47 00067928305TRLO0 XLON
------------- -------------------- ---------------------- --------
321 366.40 16:05:27 00067928355TRLO0 CHIX
------------- -------------------- ---------------------- --------
356 366.40 16:05:27 00067928357TRLO0 BATE
------------- -------------------- ---------------------- --------
357 366.40 16:06:20 00067928430TRLO0 CHIX
------------- -------------------- ---------------------- --------
465 366.40 16:07:07 00067928478TRLO0 CHIX
------------- -------------------- ---------------------- --------
150 366.60 16:07:32 00067928499TRLO0 BATE
------------- -------------------- ---------------------- --------
19 366.60 16:07:32 00067928500TRLO0 BATE
------------- -------------------- ---------------------- --------
49 366.80 16:07:51 00067928508TRLO0 BATE
------------- -------------------- ---------------------- --------
400 366.80 16:07:51 00067928509TRLO0 BATE
------------- -------------------- ---------------------- --------
400 366.80 16:07:51 00067928510TRLO0 BATE
------------- -------------------- ---------------------- --------
400 366.80 16:07:51 00067928511TRLO0 BATE
------------- -------------------- ---------------------- --------
188 366.80 16:07:51 00067928512TRLO0 BATE
------------- -------------------- ---------------------- --------
559 366.80 16:07:51 00067928513TRLO0 XLON
------------- -------------------- ---------------------- --------
800 366.80 16:07:51 00067928514TRLO0 XLON
------------- -------------------- ---------------------- --------
435 366.80 16:07:51 00067928515TRLO0 XLON
------------- -------------------- ---------------------- --------
770 366.80 16:07:51 00067928516TRLO0 TRQX
------------- -------------------- ---------------------- --------
186 366.80 16:07:53 00067928520TRLO0 XLON
------------- -------------------- ---------------------- --------
1060 367.00 16:08:47 00067928549TRLO0 XLON
------------- -------------------- ---------------------- --------
14 366.80 16:09:06 00067928573TRLO0 BATE
------------- -------------------- ---------------------- --------
6 366.80 16:09:06 00067928574TRLO0 BATE
------------- -------------------- ---------------------- --------
405 366.80 16:09:11 00067928584TRLO0 BATE
------------- -------------------- ---------------------- --------
577 366.80 16:09:15 00067928589TRLO0 BATE
------------- -------------------- ---------------------- --------
429 366.80 16:09:15 00067928590TRLO0 BATE
------------- -------------------- ---------------------- --------
212 366.80 16:10:27 00067928656TRLO0 XLON
------------- -------------------- ---------------------- --------
363 366.80 16:11:03 00067928681TRLO0 TRQX
------------- -------------------- ---------------------- --------
546 366.80 16:11:09 00067928687TRLO0 XLON
------------- -------------------- ---------------------- --------
299 366.80 16:11:09 00067928688TRLO0 XLON
------------- -------------------- ---------------------- --------
63 366.80 16:11:18 00067928703TRLO0 TRQX
------------- -------------------- ---------------------- --------
183 367.20 16:14:09 00067929048TRLO0 XLON
------------- -------------------- ---------------------- --------
400 367.20 16:14:09 00067929049TRLO0 XLON
------------- -------------------- ---------------------- --------
99 367.20 16:14:09 00067929050TRLO0 XLON
------------- -------------------- ---------------------- --------
279 367.20 16:14:10 00067929053TRLO0 XLON
------------- -------------------- ---------------------- --------
334 367.20 16:14:33 00067929083TRLO0 XLON
------------- -------------------- ---------------------- --------
49 367.20 16:15:03 00067929118TRLO0 CHIX
------------- -------------------- ---------------------- --------
183 367.20 16:15:03 00067929119TRLO0 CHIX
------------- -------------------- ---------------------- --------
346 367.20 16:15:21 00067929137TRLO0 CHIX
------------- -------------------- ---------------------- --------
252 367.20 16:15:21 00067929138TRLO0 CHIX
------------- -------------------- ---------------------- --------
168 367.20 16:15:21 00067929139TRLO0 CHIX
------------- -------------------- ---------------------- --------
11 367.20 16:15:21 00067929140TRLO0 CHIX
------------- -------------------- ---------------------- --------
384 367.40 16:17:03 00067929249TRLO0 BATE
------------- -------------------- ---------------------- --------
400 367.40 16:17:03 00067929250TRLO0 BATE
------------- -------------------- ---------------------- --------
166 367.40 16:17:03 00067929251TRLO0 BATE
------------- -------------------- ---------------------- --------
348 367.40 16:17:07 00067929255TRLO0 BATE
------------- -------------------- ---------------------- --------
21 367.40 16:17:07 00067929256TRLO0 BATE
------------- -------------------- ---------------------- --------
800 367.40 16:17:33 00067929274TRLO0 XLON
------------- -------------------- ---------------------- --------
239 367.40 16:17:33 00067929275TRLO0 XLON
------------- -------------------- ---------------------- --------
344 367.40 16:18:43 00067929393TRLO0 XLON
------------- -------------------- ---------------------- --------
14 367.40 16:18:43 00067929394TRLO0 XLON
------------- -------------------- ---------------------- --------
363 367.40 16:19:42 00067929475TRLO0 XLON
------------- -------------------- ---------------------- --------
232 367.40 16:19:42 00067929471TRLO0 BATE
------------- -------------------- ---------------------- --------
800 367.40 16:19:42 00067929472TRLO0 BATE
------------- -------------------- ---------------------- --------
200 367.40 16:19:42 00067929473TRLO0 BATE
------------- -------------------- ---------------------- --------
95 367.40 16:19:42 00067929474TRLO0 TRQX
------------- -------------------- ---------------------- --------
765 367.40 16:21:29 00067929702TRLO0 XLON
------------- -------------------- ---------------------- --------
233 367.20 16:21:48 00067929722TRLO0 CHIX
------------- -------------------- ---------------------- --------
308 367.20 16:22:07 00067929789TRLO0 CHIX
------------- -------------------- ---------------------- --------
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.
, 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
POSFESFWAEDSESF
(END) Dow Jones Newswires
November 28, 2023 12:01 ET (17:01 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
