Shares Magazine
268.20p+0.20 (+2.21%)11 Apr 2025, 17:20
Domino's Pizza Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 275.60p | 275.60p | 263.20p | 268.20p | 454,049 |
| Apr 10, 2025 | 270.00p | 281.40p | 266.40p | 268.00p | 1,294,477 |
| Apr 9, 2025 | 257.80p | 265.00p | 257.40p | 262.80p | 797,268 |
| Apr 8, 2025 | 260.40p | 267.40p | 260.20p | 262.40p | 2,665,988 |
| Apr 7, 2025 | 266.80p | 269.00p | 256.80p | 259.20p | 5,251,955 |
| Apr 4, 2025 | 270.60p | 274.60p | 267.00p | 270.40p | 1,227,387 |
| Apr 3, 2025 | 281.00p | 282.40p | 265.60p | 270.40p | 868,325 |
| Apr 2, 2025 | 280.80p | 284.80p | 278.94p | 284.80p | 526,900 |
| Apr 1, 2025 | 280.80p | 285.40p | 280.80p | 282.00p | 652,137 |
| Mar 31, 2025 | 290.20p | 290.20p | 279.20p | 283.60p | 531,468 |
| Mar 28, 2025 | 288.00p | 291.20p | 284.60p | 284.60p | 497,741 |
| Mar 27, 2025 | 284.00p | 291.60p | 284.00p | 290.00p | 806,904 |
| Mar 26, 2025 | 290.40p | 291.60p | 288.40p | 290.40p | 492,090 |
| Mar 25, 2025 | 287.80p | 292.80p | 287.80p | 290.00p | 352,916 |
| Mar 24, 2025 | 284.00p | 293.40p | 284.00p | 290.60p | 494,385 |
| Mar 21, 2025 | 293.60p | 293.80p | 286.40p | 290.00p | 2,880,503 |
| Mar 20, 2025 | 290.40p | 297.60p | 290.40p | 292.40p | 815,964 |
| Mar 19, 2025 | 293.00p | 297.60p | 293.00p | 294.80p | 353,506 |
| Mar 18, 2025 | 300.00p | 300.60p | 296.80p | 297.00p | 609,649 |
| Mar 17, 2025 | 297.00p | 300.20p | 295.00p | 299.60p | 496,473 |
| Mar 14, 2025 | 285.80p | 299.80p | 285.80p | 296.80p | 500,548 |
| Mar 13, 2025 | 291.20p | 293.80p | 286.40p | 292.20p | 393,308 |
| Mar 12, 2025 | 290.00p | 292.80p | 282.00p | 289.20p | 562,187 |
| Mar 11, 2025 | 293.00p | 299.60p | 279.00p | 282.40p | 986,644 |
| Mar 10, 2025 | 286.20p | 298.80p | 286.20p | 293.00p | 1,140,639 |
| Mar 7, 2025 | 284.60p | 288.60p | 281.00p | 286.60p | 761,056 |
| Mar 6, 2025 | 293.40p | 293.40p | 285.20p | 286.40p | 888,979 |
| Mar 5, 2025 | 288.00p | 297.00p | 284.71p | 289.20p | 670,097 |
| Mar 4, 2025 | 294.60p | 294.60p | 280.60p | 282.80p | 1,131,889 |
| Mar 3, 2025 | 292.00p | 294.40p | 287.20p | 293.40p | 518,722 |
| Feb 28, 2025 | 288.00p | 293.00p | 286.60p | 290.80p | 1,031,251 |
| Feb 27, 2025 | 292.60p | 293.80p | 287.80p | 290.40p | 424,975 |
| Feb 26, 2025 | 293.00p | 298.40p | 292.60p | 295.60p | 703,243 |
| Feb 25, 2025 | 291.60p | 295.60p | 290.00p | 294.80p | 568,733 |
| Feb 24, 2025 | 294.60p | 300.00p | 289.60p | 292.00p | 387,341 |
| Feb 21, 2025 | 290.80p | 299.60p | 289.20p | 297.00p | 466,188 |
| Feb 20, 2025 | 289.80p | 293.60p | 288.20p | 289.80p | 620,379 |
| Feb 19, 2025 | 299.00p | 300.80p | 288.80p | 291.20p | 874,261 |
| Feb 18, 2025 | 301.00p | 302.80p | 297.52p | 299.40p | 479,939 |
| Feb 17, 2025 | 291.00p | 302.00p | 291.00p | 302.00p | 463,661 |
| Feb 14, 2025 | 299.40p | 299.40p | 294.80p | 298.80p | 462,400 |
| Feb 13, 2025 | 291.60p | 296.00p | 289.20p | 295.40p | 325,026 |
| Feb 12, 2025 | 287.00p | 296.00p | 287.00p | 290.00p | 479,694 |
| Feb 11, 2025 | 287.80p | 293.50p | 287.80p | 292.40p | 373,546 |
| Feb 10, 2025 | 291.00p | 297.00p | 288.80p | 291.80p | 611,153 |
| Feb 7, 2025 | 292.20p | 294.20p | 288.40p | 289.00p | 612,086 |
| Feb 6, 2025 | 292.80p | 295.00p | 288.40p | 292.40p | 635,439 |
| Feb 5, 2025 | 299.40p | 299.40p | 288.20p | 290.20p | 851,236 |
| Feb 4, 2025 | 293.40p | 294.60p | 290.40p | 290.60p | 556,910 |
| Feb 3, 2025 | 297.20p | 299.40p | 290.00p | 293.80p | 582,560 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.