Domino's Pizza Group plc (LON:DOM)
London
· Delayed Price · Currency is GBP · Price in GBX 200.80
-3.20 (-1.57%)
At close: Feb 27, 2026
Domino's Pizza Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 205.60 | 205.80 | 198.40 | 200.80 | 200.80 | -1.57% | 1,129,045 |
| Feb 26, 2026 | 203.40 | 205.60 | 201.40 | 204.00 | 204.00 | 0.99% | 1,218,892 |
| Feb 25, 2026 | 208.60 | 208.80 | 200.60 | 202.00 | 202.00 | -1.94% | 1,194,628 |
| Feb 24, 2026 | 206.80 | 210.80 | 205.20 | 206.00 | 206.00 | 0.39% | 2,878,432 |
| Feb 23, 2026 | 205.00 | 207.40 | 202.00 | 205.20 | 205.20 | 1.48% | 2,119,455 |
| Feb 20, 2026 | 202.60 | 205.00 | 198.90 | 202.20 | 202.20 | 0.40% | 580,727 |
| Feb 19, 2026 | 201.00 | 205.00 | 201.00 | 201.40 | 201.40 | 0.30% | 863,819 |
| Feb 18, 2026 | 203.00 | 203.00 | 196.70 | 200.80 | 200.80 | -0.40% | 892,996 |
| Feb 17, 2026 | 203.00 | 203.00 | 199.80 | 201.60 | 201.60 | 0.85% | 2,376,244 |
| Feb 16, 2026 | 203.00 | 203.80 | 199.10 | 199.90 | 199.90 | -1.04% | 1,335,582 |
| Feb 13, 2026 | 199.00 | 202.80 | 197.90 | 202.00 | 202.00 | 1.81% | 1,856,004 |
| Feb 12, 2026 | 196.70 | 199.40 | 194.10 | 198.40 | 198.40 | 1.33% | 673,609 |
| Feb 11, 2026 | 197.50 | 198.50 | 194.00 | 195.80 | 195.80 | -0.66% | 766,382 |
| Feb 10, 2026 | 194.60 | 197.50 | 193.50 | 197.10 | 197.10 | 1.60% | 929,974 |
| Feb 9, 2026 | 192.00 | 195.00 | 188.30 | 194.00 | 194.00 | 1.57% | 3,016,076 |
| Feb 6, 2026 | 186.80 | 191.80 | 185.90 | 191.00 | 191.00 | 2.30% | 1,415,292 |
| Feb 5, 2026 | 189.30 | 189.70 | 185.20 | 186.70 | 186.70 | -1.63% | 1,012,107 |
| Feb 4, 2026 | 179.90 | 191.40 | 179.90 | 189.80 | 189.80 | 5.09% | 1,455,282 |
| Feb 3, 2026 | 184.40 | 184.40 | 180.00 | 180.60 | 180.60 | -1.53% | 757,342 |
| Feb 2, 2026 | 183.00 | 183.80 | 181.00 | 183.40 | 183.40 | 0.71% | 776,633 |
| Jan 30, 2026 | 183.10 | 184.20 | 182.10 | 182.10 | 182.10 | -0.65% | 1,068,845 |
| Jan 29, 2026 | 186.30 | 187.30 | 182.40 | 183.30 | 183.30 | -2.08% | 1,089,627 |
| Jan 28, 2026 | 185.40 | 187.30 | 184.20 | 187.20 | 187.20 | 1.08% | 811,638 |
| Jan 27, 2026 | 187.30 | 188.00 | 184.20 | 185.20 | 185.20 | -0.91% | 1,020,216 |
| Jan 26, 2026 | 186.00 | 189.10 | 185.00 | 186.90 | 186.90 | 1.30% | 969,339 |
| Jan 23, 2026 | 185.30 | 187.00 | 184.40 | 184.50 | 184.50 | -1.28% | 804,298 |
| Jan 22, 2026 | 184.00 | 187.20 | 183.60 | 186.90 | 186.90 | 2.13% | 1,309,322 |
| Jan 21, 2026 | 180.60 | 183.30 | 178.70 | 183.00 | 183.00 | 1.39% | 759,247 |
| Jan 20, 2026 | 183.50 | 183.50 | 180.40 | 180.50 | 180.50 | -1.53% | 852,351 |
| Jan 19, 2026 | 181.00 | 184.20 | 179.30 | 183.30 | 183.30 | 0.77% | 896,816 |
| Jan 16, 2026 | 181.40 | 182.20 | 178.90 | 181.90 | 181.90 | 0.28% | 924,272 |
| Jan 15, 2026 | 184.10 | 184.10 | 180.80 | 181.40 | 181.40 | -0.49% | 863,076 |
| Jan 14, 2026 | 181.40 | 183.20 | 178.80 | 182.30 | 182.30 | 0.55% | 762,884 |
| Jan 13, 2026 | 179.60 | 182.00 | 178.80 | 181.30 | 181.30 | 1.28% | 629,680 |
| Jan 12, 2026 | 181.40 | 181.40 | 177.78 | 179.00 | 179.00 | -0.33% | 982,288 |
| Jan 9, 2026 | 179.70 | 181.80 | 178.00 | 179.60 | 179.60 | -0.11% | 782,412 |
| Jan 8, 2026 | 180.00 | 180.80 | 175.00 | 179.80 | 179.80 | 0.62% | 667,666 |
| Jan 7, 2026 | 173.60 | 178.70 | 172.00 | 178.70 | 178.70 | 2.64% | 1,148,929 |
| Jan 6, 2026 | 173.10 | 174.70 | 171.52 | 174.10 | 174.10 | 0.99% | 1,053,950 |
| Jan 5, 2026 | 174.00 | 175.40 | 171.10 | 172.40 | 172.40 | -0.40% | 1,262,898 |
| Jan 2, 2026 | 174.00 | 174.10 | 172.50 | 173.10 | 173.10 | -0.17% | 1,142,164 |
| Dec 31, 2025 | 173.20 | 173.80 | 172.20 | 173.40 | 173.40 | 0.29% | 459,608 |
| Dec 30, 2025 | 173.00 | 173.20 | 171.10 | 172.90 | 172.90 | 0.70% | 2,313,675 |
| Dec 29, 2025 | 172.90 | 172.90 | 170.80 | 171.70 | 171.70 | -0.06% | 495,361 |
| Dec 24, 2025 | 171.50 | 172.20 | 171.10 | 171.80 | 171.80 | 0.17% | 291,450 |
| Dec 23, 2025 | 171.70 | 172.40 | 170.80 | 171.50 | 171.50 | -0.06% | 381,718 |
| Dec 22, 2025 | 170.20 | 172.90 | 170.20 | 171.60 | 171.60 | -0.17% | 741,911 |
| Dec 19, 2025 | 173.20 | 175.10 | 170.50 | 171.90 | 171.90 | -1.04% | 2,701,299 |
| Dec 18, 2025 | 172.80 | 173.90 | 172.10 | 173.70 | 173.70 | 0.40% | 732,404 |
| Dec 17, 2025 | 174.00 | 174.20 | 171.70 | 173.00 | 173.00 | -0.63% | 743,245 |
| Dec 16, 2025 | 172.30 | 175.20 | 171.70 | 174.10 | 174.10 | 1.04% | 804,519 |
| Dec 15, 2025 | 170.10 | 173.50 | 170.10 | 172.30 | 172.30 | 1.29% | 607,652 |
| Dec 12, 2025 | 167.00 | 170.88 | 167.00 | 170.10 | 170.10 | 1.13% | 981,577 |
| Dec 11, 2025 | 168.00 | 169.60 | 166.48 | 168.20 | 168.20 | 0.18% | 2,082,119 |
| Dec 10, 2025 | 167.20 | 168.70 | 166.20 | 167.90 | 167.90 | 0.42% | 988,930 |
| Dec 9, 2025 | 168.00 | 169.40 | 167.10 | 167.20 | 167.20 | -0.89% | 2,227,594 |
| Dec 8, 2025 | 176.00 | 176.00 | 167.60 | 168.70 | 168.70 | -3.16% | 1,459,071 |
| Dec 5, 2025 | 175.20 | 177.30 | 174.00 | 174.20 | 174.20 | -0.46% | 1,115,592 |
| Dec 4, 2025 | 170.10 | 176.80 | 170.10 | 175.00 | 175.00 | 1.69% | 3,498,171 |
| Dec 3, 2025 | 173.70 | 174.30 | 170.20 | 172.10 | 172.10 | -0.75% | 1,046,527 |
| Dec 2, 2025 | 174.20 | 177.10 | 173.20 | 173.40 | 173.40 | -1.31% | 1,065,609 |
| Dec 1, 2025 | 174.50 | 175.70 | 172.80 | 175.70 | 175.70 | 0.57% | 1,158,459 |
| Nov 28, 2025 | 174.00 | 176.80 | 172.40 | 174.70 | 174.70 | -0.80% | 986,380 |
| Nov 27, 2025 | 172.00 | 176.70 | 171.00 | 176.10 | 176.10 | 2.98% | 3,564,210 |
| Nov 26, 2025 | 169.00 | 171.00 | 166.40 | 171.00 | 171.00 | 1.36% | 9,003,183 |
| Nov 25, 2025 | 169.80 | 169.90 | 164.30 | 168.70 | 168.70 | -1.35% | 10,530,173 |
| Nov 24, 2025 | 173.80 | 174.70 | 169.80 | 171.00 | 171.00 | -0.98% | 1,201,610 |
| Nov 21, 2025 | 170.00 | 173.10 | 169.30 | 172.70 | 172.70 | 1.29% | 1,642,937 |
| Nov 20, 2025 | 170.90 | 172.90 | 170.00 | 170.50 | 170.50 | -0.23% | 996,855 |
| Nov 19, 2025 | 172.20 | 174.60 | 170.50 | 170.90 | 170.90 | -0.70% | 1,043,189 |
| Nov 18, 2025 | 171.80 | 173.90 | 170.60 | 172.10 | 172.10 | -0.41% | 1,144,791 |
| Nov 17, 2025 | 175.40 | 176.70 | 171.80 | 172.80 | 172.80 | -1.82% | 1,020,244 |
| Nov 14, 2025 | 176.20 | 178.08 | 174.60 | 176.00 | 176.00 | -0.79% | 1,620,713 |
| Nov 13, 2025 | 179.20 | 182.10 | 177.00 | 177.40 | 177.40 | -0.67% | 1,093,500 |
| Nov 12, 2025 | 182.10 | 182.20 | 178.60 | 178.60 | 178.60 | -1.54% | 2,276,934 |
| Nov 11, 2025 | 182.10 | 183.50 | 180.36 | 181.40 | 181.40 | 0.50% | 741,500 |
| Nov 10, 2025 | 184.00 | 184.00 | 180.10 | 180.50 | 180.50 | -0.33% | 708,500 |
| Nov 7, 2025 | 183.00 | 184.10 | 178.50 | 181.10 | 181.10 | -0.93% | 1,261,289 |
| Nov 6, 2025 | 185.20 | 186.90 | 182.00 | 182.80 | 182.80 | -2.25% | 1,409,768 |
| Nov 5, 2025 | 185.80 | 188.20 | 182.00 | 187.00 | 187.00 | - | 2,438,325 |
| Nov 4, 2025 | 191.00 | 195.40 | 187.00 | 187.00 | 187.00 | -3.31% | 2,697,750 |
| Nov 3, 2025 | 194.40 | 197.50 | 190.70 | 193.40 | 193.40 | -0.67% | 1,260,305 |
| Oct 31, 2025 | 196.70 | 199.70 | 194.70 | 194.70 | 194.70 | -1.57% | 2,523,263 |
| Oct 30, 2025 | 199.60 | 201.20 | 197.70 | 197.80 | 197.80 | -1.40% | 1,396,120 |
| Oct 29, 2025 | 199.80 | 200.80 | 197.80 | 200.60 | 200.60 | 0.50% | 1,327,801 |
| Oct 28, 2025 | 195.20 | 199.70 | 195.00 | 199.60 | 199.60 | 1.78% | 820,839 |
| Oct 27, 2025 | 197.00 | 198.40 | 194.00 | 196.10 | 196.10 | -0.41% | 1,785,551 |
| Oct 24, 2025 | 201.00 | 201.80 | 194.30 | 196.90 | 196.90 | -1.65% | 1,309,883 |
| Oct 23, 2025 | 201.60 | 201.80 | 199.00 | 200.20 | 200.20 | -0.69% | 873,436 |
| Oct 22, 2025 | 195.70 | 201.60 | 194.66 | 201.60 | 201.60 | 3.07% | 1,808,589 |
| Oct 21, 2025 | 192.80 | 195.70 | 192.70 | 195.60 | 195.60 | 1.66% | 1,260,417 |
| Oct 20, 2025 | 190.50 | 193.20 | 188.50 | 192.40 | 192.40 | 1.26% | 1,049,390 |
| Oct 17, 2025 | 185.00 | 190.00 | 183.80 | 190.00 | 190.00 | 1.77% | 1,970,451 |
| Oct 16, 2025 | 188.50 | 188.75 | 185.00 | 186.70 | 186.70 | -0.59% | 2,477,602 |
| Oct 15, 2025 | 189.00 | 189.80 | 187.20 | 187.80 | 187.80 | 0.16% | 2,446,407 |
| Oct 14, 2025 | 188.70 | 188.90 | 186.10 | 187.50 | 187.50 | -0.53% | 2,842,047 |
| Oct 13, 2025 | 188.50 | 190.00 | 187.50 | 188.50 | 188.50 | 0.43% | 2,618,788 |
| Oct 10, 2025 | 194.20 | 194.20 | 187.00 | 187.70 | 187.70 | -1.78% | 5,676,561 |
| Oct 9, 2025 | 193.50 | 194.90 | 190.40 | 191.10 | 191.10 | -1.24% | 2,823,631 |
| Oct 8, 2025 | 195.60 | 196.80 | 193.20 | 193.50 | 193.50 | -1.23% | 3,543,580 |