Domino's Pizza, Inc. (0A7E.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:01PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 517.00 | 522.12 | 517.00 | 520.83 | 520.83 | 45 |
| 09 May 2024 | 514.48 | 520.20 | 514.48 | 518.69 | 518.69 | 60 |
| 08 May 2024 | 518.29 | 521.82 | 515.28 | 518.93 | 518.93 | 41 |
| 07 May 2024 | 522.43 | 522.43 | 517.07 | 519.10 | 519.10 | 358 |
| 03 May 2024 | 517.54 | 525.00 | 509.08 | 510.25 | 510.25 | 196 |
| 02 May 2024 | 518.03 | 519.05 | 514.25 | 517.33 | 517.33 | 839 |
| 01 May 2024 | 526.75 | 528.31 | 516.24 | 519.00 | 519.00 | 346 |
| 30 Apr 2024 | 525.76 | 542.55 | 521.00 | 530.49 | 530.49 | 247 |
| 29 Apr 2024 | 529.50 | 539.68 | 509.05 | 522.38 | 522.38 | 2,558 |
| 26 Apr 2024 | 492.15 | 502.05 | 490.64 | 500.13 | 500.13 | 236 |
| 25 Apr 2024 | 484.62 | 497.14 | 483.30 | 497.14 | 497.14 | 86 |
| 24 Apr 2024 | 478.02 | 487.65 | 478.02 | 485.06 | 485.06 | 19 |
| 23 Apr 2024 | 474.41 | 483.45 | 472.46 | 478.44 | 478.44 | 371 |
| 22 Apr 2024 | 474.04 | 479.32 | 471.24 | 474.23 | 474.23 | 56 |
| 19 Apr 2024 | 484.27 | 484.27 | 471.67 | 472.81 | 472.81 | 6,886 |
| 18 Apr 2024 | 473.49 | 490.86 | 473.49 | 480.57 | 480.57 | 47 |
| 17 Apr 2024 | 486.65 | 490.44 | 480.00 | 482.64 | 482.64 | 3,353 |
| 16 Apr 2024 | 487.00 | 489.08 | 484.58 | 486.21 | 486.21 | 152 |
| 15 Apr 2024 | 496.16 | 499.49 | 492.10 | 492.10 | 492.10 | 295 |
| 12 Apr 2024 | 501.83 | 503.99 | 495.05 | 496.57 | 496.57 | 42 |
| 11 Apr 2024 | 507.52 | 507.52 | 499.47 | 501.90 | 501.90 | 124 |
| 10 Apr 2024 | 495.32 | 503.35 | 490.04 | 503.35 | 503.35 | 17 |
| 09 Apr 2024 | 495.13 | 501.04 | 493.64 | 494.59 | 494.59 | 31 |
| 08 Apr 2024 | 495.18 | 502.83 | 492.16 | 501.52 | 501.52 | 15,027 |
| 05 Apr 2024 | 479.47 | 491.55 | 479.47 | 490.13 | 490.13 | 57 |
| 04 Apr 2024 | 499.52 | 507.27 | 494.42 | 494.42 | 494.42 | 127 |
| 03 Apr 2024 | 496.22 | 505.20 | 496.22 | 504.67 | 504.67 | 90 |
| 02 Apr 2024 | 491.77 | 496.71 | 490.08 | 494.91 | 494.91 | 962 |
| 28 Mar 2024 | 492.13 | 496.65 | 490.23 | 496.22 | 496.22 | 123 |
| 27 Mar 2024 | 485.19 | 491.10 | 484.64 | 490.68 | 490.68 | 119 |
| 26 Mar 2024 | 471.44 | 482.61 | 466.60 | 481.83 | 481.83 | 324 |
| 25 Mar 2024 | 458.84 | 466.89 | 457.64 | 465.33 | 465.33 | 43 |
| 22 Mar 2024 | 457.00 | 458.98 | 454.26 | 458.33 | 458.33 | 358 |
| 21 Mar 2024 | 452.24 | 455.18 | 448.53 | 454.35 | 454.35 | 76 |
| 20 Mar 2024 | 445.99 | 449.67 | 445.99 | 449.20 | 449.20 | 27 |
| 19 Mar 2024 | 443.95 | 444.47 | 440.00 | 444.45 | 444.45 | 459 |
| 18 Mar 2024 | 446.12 | 446.12 | 440.91 | 443.11 | 443.11 | 778 |
| 15 Mar 2024 | 441.11 | 444.76 | 439.96 | 441.96 | 441.96 | 64 |
| 14 Mar 2024 | 451.89 | 451.89 | 443.61 | 445.77 | 445.77 | 97 |
| 14 Mar 2024 | 1.51 Dividend | |||||
| 13 Mar 2024 | 454.00 | 454.00 | 449.79 | 452.67 | 451.16 | 34 |
| 12 Mar 2024 | 445.05 | 451.63 | 444.01 | 447.92 | 446.43 | 22 |
| 11 Mar 2024 | 437.37 | 445.05 | 437.37 | 442.87 | 441.39 | 1,172 |
| 08 Mar 2024 | 447.73 | 450.00 | 445.84 | 447.62 | 446.13 | 97 |
| 07 Mar 2024 | 448.94 | 451.99 | 447.51 | 449.22 | 447.72 | 126 |
| 06 Mar 2024 | 451.72 | 452.05 | 444.04 | 444.26 | 442.78 | 26 |
| 05 Mar 2024 | 448.13 | 451.05 | 446.09 | 450.14 | 448.64 | 67 |
| 04 Mar 2024 | 448.03 | 451.91 | 447.00 | 447.34 | 445.85 | 28 |
| 01 Mar 2024 | 448.56 | 449.94 | 444.75 | 448.93 | 447.44 | 1,657 |
| 29 Feb 2024 | 447.89 | 450.25 | 443.88 | 447.56 | 446.07 | 57 |
| 28 Feb 2024 | 446.48 | 451.79 | 444.62 | 448.16 | 446.67 | 268 |
| 27 Feb 2024 | 461.49 | 462.13 | 445.22 | 445.22 | 443.73 | 144 |
| 26 Feb 2024 | 457.96 | 475.73 | 457.20 | 460.01 | 458.48 | 2,167 |
| 23 Feb 2024 | 432.00 | 433.71 | 428.57 | 432.11 | 430.67 | 968 |
| 22 Feb 2024 | 421.03 | 427.08 | 420.22 | 427.08 | 425.66 | 203 |
| 21 Feb 2024 | 417.66 | 420.30 | 415.00 | 420.24 | 418.84 | 50 |
| 20 Feb 2024 | 421.74 | 421.80 | 417.42 | 418.93 | 417.53 | 25 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 424.72 | 426.53 | 421.52 | 426.46 | 425.04 | 38 |
| 15 Feb 2024 | 425.19 | 427.85 | 423.02 | 424.47 | 423.05 | 56 |
| 14 Feb 2024 | 421.55 | 424.38 | 417.93 | 419.57 | 418.17 | 166 |
| 13 Feb 2024 | 424.19 | 426.69 | 418.64 | 421.56 | 420.15 | 499 |
| 12 Feb 2024 | 425.09 | 428.82 | 422.78 | 425.89 | 424.47 | 605 |
| 09 Feb 2024 | 426.00 | 428.30 | 424.47 | 424.89 | 423.47 | 560 |
| 08 Feb 2024 | 424.58 | 431.04 | 422.13 | 427.95 | 426.52 | 23 |
| 07 Feb 2024 | 419.59 | 426.85 | 419.59 | 425.35 | 423.93 | 240 |
| 06 Feb 2024 | 416.36 | 424.63 | 416.04 | 419.29 | 417.89 | 165 |
| 05 Feb 2024 | 420.69 | 422.95 | 414.29 | 417.30 | 415.91 | 430 |
| 02 Feb 2024 | 428.06 | 430.86 | 423.01 | 426.50 | 425.08 | 312 |
| 01 Feb 2024 | 426.22 | 430.88 | 426.22 | 429.27 | 427.84 | 16,031 |
| 31 Jan 2024 | 435.60 | 435.60 | 429.92 | 430.66 | 429.22 | 231 |
| 30 Jan 2024 | 434.00 | 439.19 | 432.26 | 436.09 | 434.64 | 67 |
| 29 Jan 2024 | 420.95 | 433.52 | 418.56 | 431.98 | 430.54 | 651 |
| 26 Jan 2024 | 418.25 | 420.22 | 416.51 | 418.21 | 416.81 | 119 |
| 25 Jan 2024 | 419.76 | 419.76 | 412.98 | 415.41 | 414.02 | 267 |
| 24 Jan 2024 | 428.04 | 428.04 | 420.65 | 421.10 | 419.70 | 154 |
| 23 Jan 2024 | 427.96 | 430.00 | 424.07 | 426.05 | 424.63 | 392 |
| 22 Jan 2024 | 426.18 | 430.18 | 425.67 | 426.99 | 425.57 | 883 |
| 19 Jan 2024 | 427.09 | 429.80 | 422.48 | 427.32 | 425.89 | 1,405 |
| 18 Jan 2024 | 426.93 | 429.92 | 421.58 | 423.62 | 422.21 | 692 |
| 17 Jan 2024 | 422.89 | 427.68 | 421.95 | 424.18 | 422.77 | 388 |
| 16 Jan 2024 | 414.01 | 424.21 | 412.36 | 423.29 | 421.88 | 1,445 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 414.78 | 414.78 | 406.82 | 409.89 | 408.52 | 101 |
| 11 Jan 2024 | 413.15 | 414.10 | 408.27 | 410.08 | 408.71 | 90 |
| 10 Jan 2024 | 410.51 | 411.83 | 407.26 | 410.94 | 409.57 | 79 |
| 09 Jan 2024 | 401.57 | 411.05 | 400.50 | 411.05 | 409.68 | 33 |
| 08 Jan 2024 | 401.68 | 402.10 | 395.92 | 396.11 | 394.79 | 68 |
| 05 Jan 2024 | 401.87 | 403.01 | 401.66 | 401.66 | 400.32 | 77 |
| 04 Jan 2024 | 400.46 | 404.20 | 400.46 | 403.79 | 402.44 | 1,858 |
| 03 Jan 2024 | 409.51 | 413.84 | 402.05 | 402.40 | 401.06 | 144 |
| 02 Jan 2024 | 410.64 | 414.77 | 407.73 | 413.82 | 412.44 | 86 |
| 29 Dec 2023 | 412.05 | 413.82 | 409.69 | 411.10 | 409.73 | 48 |
| 28 Dec 2023 | 411.46 | 413.84 | 411.46 | 411.96 | 410.59 | 4 |
| 27 Dec 2023 | 412.77 | 412.81 | 411.80 | 412.26 | 410.89 | 325 |
| 22 Dec 2023 | 410.44 | 412.01 | 408.62 | 409.76 | 408.39 | 680 |
| 21 Dec 2023 | 405.35 | 408.85 | 404.24 | 406.23 | 404.87 | 72 |
| 20 Dec 2023 | 408.15 | 411.00 | 404.40 | 409.69 | 408.32 | 581 |
| 19 Dec 2023 | 403.66 | 410.28 | 403.66 | 404.47 | 403.12 | 824 |
| 18 Dec 2023 | 401.02 | 404.14 | 399.55 | 404.08 | 402.73 | 3 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.