LSE - Delayed Quote GBp
Domino's Pizza Group plc (DOM.L)
270.00
+2.40
+(0.90%)
At close: May 16 at 4:35:17 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 270.00 | 270.20 | 267.16 | 270.00 | 270.00 | 373,694 |
| May 15, 2025 | 266.80 | 270.00 | 266.20 | 267.60 | 267.60 | 365,997 |
| May 14, 2025 | 272.00 | 272.00 | 266.80 | 267.20 | 267.20 | 302,447 |
| May 13, 2025 | 273.00 | 275.40 | 270.40 | 270.40 | 270.40 | 321,094 |
| May 12, 2025 | 267.60 | 274.40 | 266.20 | 272.60 | 272.60 | 995,107 |
| May 9, 2025 | 267.60 | 268.20 | 260.80 | 265.80 | 265.80 | 578,241 |
| May 8, 2025 | 260.40 | 264.20 | 259.40 | 262.00 | 262.00 | 589,997 |
| May 7, 2025 | 267.80 | 270.00 | 259.20 | 260.80 | 260.80 | 854,087 |
| May 6, 2025 | 270.80 | 273.40 | 267.40 | 269.20 | 269.20 | 594,107 |
| May 2, 2025 | 274.00 | 274.00 | 268.20 | 268.40 | 268.40 | 940,858 |
| May 1, 2025 | 266.80 | 272.00 | 264.20 | 272.00 | 272.00 | 731,130 |
| Apr 30, 2025 | 270.00 | 270.20 | 265.00 | 269.00 | 269.00 | 810,583 |
| Apr 29, 2025 | 271.00 | 273.40 | 268.00 | 268.40 | 268.40 | 1,184,378 |
| Apr 28, 2025 | 272.40 | 275.80 | 268.80 | 270.20 | 270.20 | 432,624 |
| Apr 25, 2025 | 274.40 | 277.00 | 269.60 | 271.00 | 271.00 | 530,582 |
| Apr 24, 2025 | 275.00 | 281.80 | 269.00 | 271.80 | 271.80 | 613,850 |
| Apr 23, 2025 | 279.00 | 279.80 | 274.80 | 277.40 | 277.40 | 498,727 |
| Apr 22, 2025 | 274.00 | 279.00 | 272.40 | 274.40 | 274.40 | 453,559 |
| Apr 17, 2025 | 278.40 | 278.40 | 272.40 | 277.20 | 277.20 | 348,762 |
| Apr 16, 2025 | 276.60 | 278.20 | 273.60 | 277.40 | 277.40 | 247,752 |
| Apr 15, 2025 | 266.00 | 278.20 | 262.60 | 278.00 | 278.00 | 596,106 |
| Apr 14, 2025 | 271.40 | 276.60 | 268.40 | 274.00 | 274.00 | 545,863 |
| Apr 11, 2025 | 275.60 | 275.60 | 263.20 | 268.20 | 268.20 | 454,049 |
| Apr 10, 2025 | 270.00 | 281.40 | 266.40 | 268.00 | 268.00 | 1,294,477 |
| Apr 9, 2025 | 257.80 | 265.00 | 257.40 | 262.80 | 262.80 | 797,268 |
| Apr 8, 2025 | 260.40 | 267.40 | 260.20 | 262.40 | 262.40 | 2,665,988 |
| Apr 7, 2025 | 266.80 | 269.00 | 256.80 | 259.20 | 259.20 | 5,251,955 |
| Apr 4, 2025 | 270.60 | 274.60 | 267.00 | 270.40 | 270.40 | 1,227,387 |
| Apr 3, 2025 | 7.5000005 Dividend | |||||
| Apr 3, 2025 | 281.00 | 282.40 | 265.60 | 270.40 | 270.40 | 868,325 |
| Apr 2, 2025 | 280.80 | 284.80 | 278.94 | 284.80 | 284.72 | 526,900 |
| Apr 1, 2025 | 280.80 | 285.40 | 280.80 | 282.00 | 281.93 | 652,137 |
| Mar 31, 2025 | 290.20 | 290.20 | 279.20 | 283.60 | 283.53 | 531,468 |
| Mar 28, 2025 | 288.00 | 291.20 | 284.60 | 284.60 | 284.53 | 497,741 |
| Mar 27, 2025 | 284.00 | 291.60 | 284.00 | 290.00 | 289.92 | 806,904 |
| Mar 26, 2025 | 290.40 | 291.60 | 288.40 | 290.40 | 290.32 | 492,090 |
| Mar 25, 2025 | 287.80 | 292.80 | 287.80 | 290.00 | 289.92 | 352,916 |
| Mar 24, 2025 | 284.00 | 293.40 | 284.00 | 290.60 | 290.52 | 494,385 |
| Mar 21, 2025 | 293.60 | 293.80 | 286.40 | 290.00 | 289.92 | 2,880,503 |
| Mar 20, 2025 | 290.40 | 297.60 | 290.40 | 292.40 | 292.32 | 815,964 |
| Mar 19, 2025 | 293.00 | 297.60 | 293.00 | 294.80 | 294.72 | 353,506 |
| Mar 18, 2025 | 300.00 | 300.60 | 296.80 | 297.00 | 296.92 | 609,649 |
| Mar 17, 2025 | 297.00 | 300.20 | 295.00 | 299.60 | 299.52 | 496,473 |
| Mar 14, 2025 | 285.80 | 299.80 | 285.80 | 296.80 | 296.72 | 500,548 |
| Mar 13, 2025 | 291.20 | 293.80 | 286.40 | 292.20 | 292.12 | 393,308 |
| Mar 12, 2025 | 290.00 | 292.80 | 282.00 | 289.20 | 289.12 | 562,187 |
| Mar 11, 2025 | 293.00 | 299.60 | 279.00 | 282.40 | 282.33 | 986,644 |
| Mar 10, 2025 | 286.20 | 298.80 | 286.20 | 293.00 | 292.92 | 1,140,639 |
| Mar 7, 2025 | 284.60 | 288.60 | 281.00 | 286.60 | 286.52 | 761,056 |
| Mar 6, 2025 | 293.40 | 293.40 | 285.20 | 286.40 | 286.32 | 888,979 |
| Mar 5, 2025 | 288.00 | 297.00 | 284.71 | 289.20 | 289.12 | 670,097 |
| Mar 4, 2025 | 294.60 | 294.60 | 280.60 | 282.80 | 282.73 | 1,131,889 |
| Mar 3, 2025 | 292.00 | 294.40 | 287.20 | 293.40 | 293.32 | 518,722 |
| Feb 28, 2025 | 288.00 | 293.00 | 286.60 | 290.80 | 290.72 | 1,031,251 |
| Feb 27, 2025 | 292.60 | 293.80 | 287.80 | 290.40 | 290.32 | 424,975 |
| Feb 26, 2025 | 293.00 | 298.40 | 292.60 | 295.60 | 295.52 | 703,243 |
| Feb 25, 2025 | 291.60 | 295.60 | 290.00 | 294.80 | 294.72 | 568,733 |
| Feb 24, 2025 | 294.60 | 300.00 | 289.60 | 292.00 | 291.92 | 387,341 |
| Feb 21, 2025 | 290.80 | 299.60 | 289.20 | 297.00 | 296.92 | 466,188 |
| Feb 20, 2025 | 289.80 | 293.60 | 288.20 | 289.80 | 289.72 | 620,379 |
| Feb 19, 2025 | 299.00 | 300.80 | 288.80 | 291.20 | 291.12 | 874,261 |
| Feb 18, 2025 | 301.00 | 302.80 | 297.52 | 299.40 | 299.32 | 479,939 |
| Feb 17, 2025 | 291.00 | 302.00 | 291.00 | 302.00 | 301.92 | 463,661 |
| Feb 14, 2025 | 299.40 | 299.40 | 294.80 | 298.80 | 298.72 | 462,400 |
| Feb 13, 2025 | 291.60 | 296.00 | 289.20 | 295.40 | 295.32 | 325,026 |
| Feb 12, 2025 | 287.00 | 296.00 | 287.00 | 290.00 | 289.92 | 479,694 |
| Feb 11, 2025 | 287.80 | 293.50 | 287.80 | 292.40 | 292.32 | 373,546 |
| Feb 10, 2025 | 291.00 | 297.00 | 288.80 | 291.80 | 291.72 | 611,153 |
| Feb 7, 2025 | 292.20 | 294.20 | 288.40 | 289.00 | 288.92 | 612,086 |
| Feb 6, 2025 | 292.80 | 295.00 | 288.40 | 292.40 | 292.32 | 635,439 |
| Feb 5, 2025 | 299.40 | 299.40 | 288.20 | 290.20 | 290.12 | 851,236 |
| Feb 4, 2025 | 293.40 | 294.60 | 290.40 | 290.60 | 290.52 | 556,910 |
| Feb 3, 2025 | 297.20 | 299.40 | 290.00 | 293.80 | 293.72 | 582,560 |
| Jan 31, 2025 | 301.20 | 303.20 | 299.00 | 300.40 | 300.32 | 852,901 |
| Jan 30, 2025 | 295.00 | 302.80 | 294.80 | 302.80 | 302.72 | 871,367 |
| Jan 29, 2025 | 296.00 | 298.00 | 293.20 | 296.00 | 295.92 | 337,564 |
| Jan 28, 2025 | 288.40 | 297.60 | 287.40 | 295.40 | 295.32 | 488,365 |
| Jan 27, 2025 | 289.00 | 291.20 | 284.60 | 289.00 | 288.92 | 436,803 |
| Jan 24, 2025 | 293.80 | 294.40 | 286.20 | 289.80 | 289.72 | 364,149 |
| Jan 23, 2025 | 293.00 | 297.60 | 287.93 | 289.20 | 289.12 | 468,435 |
| Jan 22, 2025 | 292.60 | 293.80 | 289.80 | 293.00 | 292.92 | 674,790 |
| Jan 21, 2025 | 294.60 | 297.41 | 291.00 | 292.00 | 291.92 | 606,926 |
| Jan 20, 2025 | 291.00 | 296.60 | 289.00 | 294.60 | 294.52 | 3,367,199 |
| Jan 17, 2025 | 290.40 | 293.80 | 288.40 | 292.00 | 291.92 | 622,758 |
| Jan 16, 2025 | 288.20 | 293.00 | 286.60 | 292.80 | 292.72 | 804,734 |
| Jan 15, 2025 | 277.20 | 289.60 | 275.20 | 287.80 | 287.72 | 775,195 |
| Jan 14, 2025 | 274.80 | 277.77 | 273.20 | 275.20 | 275.13 | 757,436 |
| Jan 13, 2025 | 275.00 | 276.60 | 270.40 | 273.00 | 272.93 | 739,862 |
| Jan 10, 2025 | 285.60 | 286.40 | 275.60 | 275.60 | 275.53 | 522,700 |
| Jan 9, 2025 | 283.40 | 286.60 | 278.60 | 284.40 | 284.33 | 1,338,648 |
| Jan 8, 2025 | 295.00 | 301.00 | 285.00 | 285.00 | 284.92 | 1,022,910 |
| Jan 7, 2025 | 309.40 | 313.00 | 295.00 | 295.00 | 294.92 | 1,106,992 |
| Jan 6, 2025 | 310.00 | 314.20 | 308.00 | 309.60 | 309.52 | 545,016 |
| Jan 3, 2025 | 308.60 | 311.20 | 307.60 | 310.00 | 309.92 | 334,577 |
| Jan 2, 2025 | 315.20 | 318.80 | 308.60 | 308.60 | 308.52 | 393,968 |
| Dec 31, 2024 | 304.80 | 315.80 | 304.80 | 315.00 | 314.92 | 121,396 |
| Dec 30, 2024 | 308.00 | 312.40 | 306.00 | 311.40 | 311.32 | 462,357 |
| Dec 27, 2024 | 314.20 | 315.20 | 307.60 | 307.60 | 307.52 | 268,652 |
| Dec 24, 2024 | 310.00 | 315.40 | 310.00 | 315.40 | 315.32 | 195,085 |
| Dec 23, 2024 | 302.40 | 310.80 | 302.40 | 309.40 | 309.32 | 375,494 |
| Dec 20, 2024 | 306.40 | 311.60 | 302.80 | 308.80 | 308.72 | 1,516,150 |
| Dec 19, 2024 | 310.00 | 310.00 | 304.79 | 307.60 | 307.52 | 932,926 |
| Dec 18, 2024 | 307.60 | 311.20 | 306.80 | 309.80 | 309.72 | 1,852,919 |
| Dec 17, 2024 | 305.00 | 310.20 | 305.00 | 307.40 | 307.32 | 849,539 |
| Dec 16, 2024 | 307.80 | 310.80 | 306.00 | 306.20 | 306.12 | 583,552 |
| Dec 13, 2024 | 302.40 | 312.20 | 302.40 | 308.20 | 308.12 | 1,611,882 |
| Dec 12, 2024 | 322.20 | 322.80 | 303.20 | 304.00 | 303.92 | 901,656 |
| Dec 11, 2024 | 330.00 | 335.40 | 317.80 | 323.00 | 322.91 | 4,368,250 |
| Dec 10, 2024 | 337.00 | 341.60 | 334.60 | 334.60 | 334.51 | 1,005,781 |
| Dec 9, 2024 | 340.20 | 356.00 | 337.60 | 340.00 | 339.91 | 6,237,176 |
| Dec 6, 2024 | 343.00 | 353.20 | 341.60 | 352.00 | 351.91 | 407,179 |
| Dec 5, 2024 | 348.80 | 348.80 | 338.06 | 342.40 | 342.31 | 547,232 |
| Dec 4, 2024 | 343.40 | 344.60 | 338.00 | 342.00 | 341.91 | 654,109 |
| Dec 3, 2024 | 340.00 | 348.20 | 340.00 | 342.20 | 342.11 | 309,229 |
| Dec 2, 2024 | 342.40 | 344.60 | 338.60 | 344.60 | 344.51 | 484,137 |
| Nov 29, 2024 | 339.60 | 344.00 | 338.88 | 340.40 | 340.31 | 370,441 |
| Nov 28, 2024 | 347.80 | 347.80 | 340.00 | 341.60 | 341.51 | 272,631 |
| Nov 27, 2024 | 334.40 | 342.80 | 334.40 | 340.80 | 340.71 | 449,237 |
| Nov 26, 2024 | 339.60 | 345.00 | 336.03 | 339.20 | 339.11 | 569,672 |
| Nov 25, 2024 | 340.20 | 342.80 | 337.40 | 339.40 | 339.31 | 886,564 |
| Nov 22, 2024 | 341.00 | 343.40 | 339.20 | 340.20 | 340.11 | 469,339 |
| Nov 21, 2024 | 330.80 | 340.80 | 328.80 | 339.20 | 339.11 | 688,096 |
| Nov 20, 2024 | 338.60 | 339.00 | 330.00 | 330.00 | 329.91 | 685,800 |
| Nov 19, 2024 | 333.40 | 339.20 | 332.80 | 335.80 | 335.71 | 427,138 |
| Nov 18, 2024 | 341.20 | 342.60 | 334.40 | 337.20 | 337.11 | 1,009,860 |
| Nov 15, 2024 | 333.00 | 341.80 | 333.00 | 340.60 | 340.51 | 775,328 |
| Nov 14, 2024 | 337.20 | 341.20 | 334.00 | 338.60 | 338.51 | 461,241 |
| Nov 13, 2024 | 331.60 | 340.60 | 331.60 | 336.60 | 336.51 | 989,090 |
| Nov 12, 2024 | 339.20 | 343.00 | 337.00 | 337.60 | 337.51 | 1,019,046 |
| Nov 11, 2024 | 330.00 | 342.60 | 327.00 | 341.00 | 340.91 | 874,203 |
| Nov 8, 2024 | 335.00 | 337.40 | 330.70 | 330.80 | 330.71 | 1,267,529 |
| Nov 7, 2024 | 324.00 | 336.00 | 324.00 | 336.00 | 335.91 | 974,127 |
| Nov 6, 2024 | 325.00 | 337.03 | 319.80 | 328.80 | 328.71 | 1,499,024 |
| Nov 5, 2024 | 315.20 | 322.20 | 315.00 | 321.00 | 320.92 | 814,113 |
| Nov 4, 2024 | 315.00 | 318.80 | 313.85 | 316.80 | 316.72 | 555,644 |
| Nov 1, 2024 | 304.40 | 315.60 | 301.80 | 314.40 | 314.32 | 1,265,900 |
| Oct 31, 2024 | 312.00 | 313.00 | 297.00 | 301.20 | 301.12 | 1,147,760 |
| Oct 30, 2024 | 312.20 | 318.40 | 309.20 | 312.80 | 312.72 | 728,961 |
| Oct 29, 2024 | 314.20 | 314.20 | 307.40 | 312.80 | 312.72 | 516,800 |
| Oct 28, 2024 | 303.00 | 309.40 | 303.00 | 308.00 | 307.92 | 319,536 |
| Oct 25, 2024 | 307.00 | 307.80 | 303.60 | 306.00 | 305.92 | 386,187 |
| Oct 24, 2024 | 314.00 | 314.00 | 305.00 | 307.60 | 307.52 | 209,031 |
| Oct 23, 2024 | 309.00 | 316.00 | 305.40 | 307.00 | 306.92 | 625,510 |
| Oct 22, 2024 | 309.20 | 315.00 | 307.20 | 315.00 | 314.92 | 914,774 |
| Oct 21, 2024 | 299.80 | 310.00 | 299.80 | 307.00 | 306.92 | 625,299 |
| Oct 18, 2024 | 302.20 | 305.80 | 301.00 | 305.20 | 305.12 | 421,356 |
| Oct 17, 2024 | 300.60 | 303.40 | 297.00 | 302.20 | 302.12 | 546,594 |
| Oct 16, 2024 | 293.80 | 300.20 | 296.60 | 297.80 | 297.72 | 310,575 |
| Oct 15, 2024 | 296.20 | 299.00 | 294.40 | 294.80 | 294.72 | 539,895 |
| Oct 14, 2024 | 301.20 | 301.20 | 294.40 | 297.20 | 297.12 | 416,090 |
| Oct 11, 2024 | 302.20 | 302.20 | 295.40 | 297.20 | 297.12 | 274,416 |
| Oct 10, 2024 | 296.60 | 305.00 | 295.40 | 297.20 | 297.12 | 563,524 |
| Oct 9, 2024 | 299.60 | 301.00 | 297.80 | 300.60 | 300.52 | 370,983 |
| Oct 8, 2024 | 306.00 | 308.00 | 299.60 | 299.60 | 299.52 | 1,969,807 |
| Oct 7, 2024 | 305.40 | 311.00 | 305.00 | 308.00 | 307.92 | 717,471 |
| Oct 4, 2024 | 305.40 | 305.40 | 301.40 | 305.20 | 305.12 | 829,562 |
| Oct 3, 2024 | 293.60 | 302.00 | 293.60 | 302.00 | 301.92 | 1,079,172 |
| Oct 2, 2024 | 299.00 | 299.00 | 291.20 | 295.00 | 294.92 | 673,759 |
| Oct 1, 2024 | 302.00 | 302.80 | 294.00 | 295.60 | 295.52 | 1,101,729 |
| Sep 30, 2024 | 307.00 | 307.20 | 299.20 | 300.80 | 300.72 | 743,867 |
| Sep 27, 2024 | 303.20 | 305.20 | 299.00 | 303.60 | 303.52 | 635,412 |
| Sep 26, 2024 | 294.40 | 301.80 | 293.74 | 298.20 | 298.12 | 1,409,243 |
| Sep 25, 2024 | 303.00 | 304.20 | 292.60 | 293.20 | 293.12 | 2,376,795 |
| Sep 24, 2024 | 297.40 | 303.00 | 294.29 | 303.00 | 302.92 | 787,488 |
| Sep 23, 2024 | 295.00 | 297.40 | 291.00 | 295.00 | 294.92 | 675,861 |
| Sep 20, 2024 | 292.00 | 295.80 | 287.40 | 289.20 | 289.12 | 2,173,824 |
| Sep 19, 2024 | 290.00 | 298.20 | 290.00 | 295.00 | 294.92 | 898,656 |
| Sep 18, 2024 | 293.00 | 295.40 | 292.00 | 292.00 | 291.92 | 916,143 |
| Sep 17, 2024 | 290.00 | 299.20 | 290.00 | 292.20 | 292.12 | 756,442 |
| Sep 16, 2024 | 290.00 | 297.40 | 290.00 | 293.60 | 293.52 | 704,618 |
| Sep 13, 2024 | 286.00 | 296.80 | 286.00 | 293.60 | 293.52 | 824,060 |
| Sep 12, 2024 | 289.80 | 292.80 | 287.40 | 287.40 | 287.32 | 693,833 |
| Sep 11, 2024 | 292.80 | 294.60 | 287.00 | 287.00 | 286.92 | 970,294 |
| Sep 10, 2024 | 295.00 | 297.80 | 290.20 | 290.20 | 290.12 | 744,028 |
| Sep 9, 2024 | 298.00 | 298.00 | 292.00 | 294.60 | 294.52 | 1,639,962 |
| Sep 6, 2024 | 303.00 | 308.60 | 291.00 | 291.00 | 290.92 | 2,674,863 |
| Sep 5, 2024 | 305.80 | 307.40 | 303.20 | 303.20 | 303.12 | 997,097 |
| Sep 4, 2024 | 301.60 | 304.70 | 301.40 | 303.40 | 303.32 | 1,171,677 |
| Sep 3, 2024 | 301.20 | 304.80 | 301.20 | 304.00 | 303.92 | 1,109,398 |
| Sep 2, 2024 | 306.00 | 306.00 | 301.20 | 301.20 | 301.12 | 807,254 |
| Aug 30, 2024 | 306.00 | 309.00 | 305.77 | 305.80 | 305.72 | 1,298,650 |
| Aug 29, 2024 | 309.00 | 309.00 | 304.80 | 305.80 | 305.72 | 1,075,034 |
| Aug 28, 2024 | 302.00 | 306.00 | 296.00 | 306.00 | 305.92 | 1,305,579 |
| Aug 27, 2024 | 305.00 | 310.20 | 301.40 | 302.60 | 302.52 | 1,888,484 |
| Aug 23, 2024 | 301.00 | 306.40 | 299.00 | 305.60 | 305.52 | 767,524 |
| Aug 22, 2024 | 298.80 | 303.60 | 298.00 | 300.60 | 300.52 | 4,947,267 |
| Aug 21, 2024 | 298.00 | 301.80 | 295.80 | 299.20 | 299.12 | 4,402,895 |
| Aug 20, 2024 | 294.80 | 298.40 | 293.60 | 297.00 | 296.92 | 3,427,952 |
| Aug 19, 2024 | 306.20 | 308.40 | 294.80 | 294.80 | 294.72 | 851,611 |
| Aug 16, 2024 | 292.80 | 305.20 | 292.80 | 301.60 | 301.52 | 4,256,298 |
| Aug 15, 2024 | 3.5 Dividend | |||||
| Aug 15, 2024 | 293.60 | 303.40 | 293.60 | 303.40 | 303.32 | 918,481 |
| Aug 14, 2024 | 304.40 | 308.40 | 298.80 | 298.80 | 298.69 | 1,071,421 |
| Aug 13, 2024 | 295.00 | 305.20 | 295.00 | 297.00 | 296.89 | 765,779 |
| Aug 12, 2024 | 295.00 | 300.80 | 293.20 | 294.40 | 294.29 | 1,617,011 |
| Aug 9, 2024 | 282.40 | 295.80 | 281.00 | 294.40 | 294.29 | 1,016,767 |
| Aug 8, 2024 | 284.00 | 284.00 | 275.00 | 282.00 | 281.89 | 1,597,113 |
| Aug 7, 2024 | 285.00 | 291.94 | 281.00 | 282.40 | 282.29 | 1,848,928 |
| Aug 6, 2024 | 300.00 | 329.00 | 281.40 | 287.00 | 286.89 | 2,626,634 |
| Aug 5, 2024 | 314.00 | 314.00 | 298.40 | 309.00 | 308.88 | 957,668 |
| Aug 2, 2024 | 323.20 | 323.20 | 312.60 | 316.40 | 316.28 | 810,094 |
| Aug 1, 2024 | 323.20 | 329.80 | 317.60 | 325.40 | 325.28 | 849,109 |
| Jul 31, 2024 | 320.00 | 325.81 | 320.00 | 324.00 | 323.88 | 392,603 |
| Jul 30, 2024 | 312.60 | 323.00 | 312.60 | 319.60 | 319.48 | 517,524 |
| Jul 29, 2024 | 325.00 | 326.80 | 315.00 | 315.00 | 314.88 | 505,188 |
| Jul 26, 2024 | 314.40 | 326.20 | 314.20 | 324.40 | 324.28 | 369,888 |
| Jul 25, 2024 | 313.00 | 322.40 | 309.60 | 315.40 | 315.28 | 382,533 |
| Jul 24, 2024 | 325.60 | 325.60 | 312.60 | 313.20 | 313.08 | 461,451 |
| Jul 23, 2024 | 320.20 | 320.20 | 315.20 | 316.60 | 316.48 | 184,351 |
| Jul 22, 2024 | 325.60 | 325.60 | 317.40 | 318.00 | 317.88 | 338,414 |
| Jul 19, 2024 | 328.00 | 328.00 | 315.20 | 320.00 | 319.88 | 616,073 |
| Jul 18, 2024 | 327.00 | 331.20 | 325.00 | 327.80 | 327.68 | 619,934 |
| Jul 17, 2024 | 320.00 | 328.20 | 319.60 | 328.20 | 328.08 | 425,446 |
| Jul 16, 2024 | 321.80 | 327.80 | 315.40 | 320.40 | 320.28 | 452,140 |
| Jul 15, 2024 | 323.00 | 325.00 | 318.80 | 321.60 | 321.48 | 398,153 |
| Jul 12, 2024 | 318.00 | 324.00 | 318.00 | 324.00 | 323.88 | 440,507 |
| Jul 11, 2024 | 316.60 | 322.40 | 315.80 | 319.80 | 319.68 | 424,325 |
| Jul 10, 2024 | 318.00 | 320.20 | 310.40 | 316.60 | 316.48 | 492,714 |
| Jul 9, 2024 | 313.40 | 316.20 | 309.60 | 310.60 | 310.48 | 513,918 |
| Jul 8, 2024 | 312.80 | 313.20 | 307.40 | 313.20 | 313.08 | 440,164 |
| Jul 5, 2024 | 303.40 | 323.20 | 303.40 | 310.40 | 310.28 | 729,692 |
| Jul 4, 2024 | 312.80 | 312.80 | 307.00 | 312.40 | 312.28 | 361,798 |
| Jul 3, 2024 | 307.00 | 311.00 | 304.00 | 307.80 | 307.68 | 824,479 |
| Jul 2, 2024 | 302.00 | 307.60 | 299.40 | 304.40 | 304.28 | 662,790 |
| Jul 1, 2024 | 316.60 | 316.60 | 301.80 | 305.00 | 304.88 | 371,355 |
| Jun 28, 2024 | 314.60 | 317.80 | 306.80 | 306.80 | 306.68 | 463,663 |
| Jun 27, 2024 | 307.00 | 315.40 | 307.00 | 315.20 | 315.08 | 545,716 |
| Jun 26, 2024 | 310.00 | 313.80 | 307.80 | 308.20 | 308.08 | 600,195 |
| Jun 25, 2024 | 322.40 | 322.40 | 312.20 | 315.00 | 314.88 | 354,388 |
| Jun 24, 2024 | 322.60 | 323.60 | 314.80 | 319.20 | 319.08 | 645,477 |
| Jun 21, 2024 | 318.00 | 320.00 | 313.67 | 318.80 | 318.68 | 2,289,688 |
| Jun 20, 2024 | 320.60 | 326.20 | 317.80 | 317.80 | 317.68 | 425,513 |
| Jun 19, 2024 | 325.20 | 325.20 | 319.80 | 320.80 | 320.68 | 366,761 |
| Jun 18, 2024 | 320.40 | 324.40 | 315.80 | 323.20 | 323.08 | 477,144 |
| Jun 17, 2024 | 311.40 | 315.60 | 308.60 | 315.60 | 315.48 | 357,887 |
| Jun 14, 2024 | 314.20 | 319.38 | 310.40 | 310.40 | 310.28 | 652,942 |
| Jun 13, 2024 | 328.80 | 328.80 | 317.80 | 317.80 | 317.68 | 446,552 |
| Jun 12, 2024 | 315.00 | 322.60 | 314.80 | 321.60 | 321.48 | 445,147 |
| Jun 11, 2024 | 322.60 | 326.40 | 318.80 | 318.80 | 318.68 | 170,852 |
| Jun 10, 2024 | 331.20 | 331.20 | 321.00 | 323.00 | 322.88 | 987,588 |
| Jun 7, 2024 | 325.00 | 328.40 | 321.00 | 324.00 | 323.88 | 394,617 |
| Jun 6, 2024 | 325.80 | 329.80 | 323.80 | 325.40 | 325.28 | 722,001 |
| Jun 5, 2024 | 319.40 | 328.40 | 319.20 | 324.00 | 323.88 | 715,838 |
| Jun 4, 2024 | 333.00 | 336.80 | 325.00 | 325.80 | 325.68 | 811,729 |
| Jun 3, 2024 | 331.00 | 340.00 | 331.00 | 336.40 | 336.27 | 388,373 |
| May 31, 2024 | 332.00 | 338.80 | 329.20 | 333.00 | 332.87 | 1,047,176 |
| May 30, 2024 | 330.00 | 338.00 | 327.20 | 331.00 | 330.87 | 1,185,979 |
| May 29, 2024 | 333.80 | 334.00 | 327.00 | 329.20 | 329.07 | 393,925 |
| May 28, 2024 | 337.60 | 338.40 | 325.80 | 329.20 | 329.07 | 489,353 |
| May 24, 2024 | 324.20 | 332.40 | 322.60 | 332.40 | 332.27 | 363,703 |
| May 23, 2024 | 338.40 | 341.80 | 323.20 | 325.60 | 325.48 | 1,038,595 |
| May 22, 2024 | 347.40 | 347.40 | 339.60 | 340.00 | 339.87 | 2,486,809 |
| May 21, 2024 | 339.00 | 345.20 | 336.60 | 340.80 | 340.67 | 297,844 |
| May 20, 2024 | 346.80 | 349.60 | 340.60 | 347.60 | 347.47 | 334,685 |
| May 17, 2024 | 333.80 | 340.60 | 333.80 | 340.40 | 340.27 | 346,012 |
| May 16, 2024 | 340.00 | 343.60 | 333.60 | 338.80 | 338.67 | 686,589 |
Related Tickers
CPG.L Compass Group PLC
2,635.00
-0.08%
JDW.L J D Wetherspoon plc
720.00
+0.98%
GRG.L Greggs plc
2,038.00
+4.25%
YNGN.L Young & Co.'s Brewery, P.L.C.
670.00
+3.72%
XGR.F Compass Group PLC
31.40
+0.64%
MAB.L Mitchells & Butlers plc
274.50
+3.00%
DPP.L DP Poland Plc
9.00
-4.26%
1405.HK DPC DASH
98.500
+0.05%
2150.HK Nayuki Holdings Limited
1.090
0.00%
3563.T Food & Life Companies Ltd.
5,900.00
-0.08%