Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dominos Pizza UK & I (OP: DPUKY )

8.500 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.630 8.630 8.630 94 +0.00(+0.00%)
Apr 29, 2020 8.670 8.670 8.630 8.630 480 +0.49(+6.02%)
Apr 28, 2020 8.160 8.160 8.140 8.140 1,100 +0.12(+1.43%)
Apr 27, 2020 8.030 8.030 8.025 8.025 384 +0.18(+2.23%)
Apr 24, 2020 7.840 7.850 7.840 7.850 200 +0.00(+0.00%)
Apr 23, 2020 7.850 7.850 7.850 100 +0.00(+0.00%)
Apr 22, 2020 8.010 8.010 7.850 7.850 1,004 -0.17(-2.12%)
Apr 21, 2020 8.050 8.100 8.020 8.020 2,627 +0.06(+0.75%)
Apr 20, 2020 7.960 7.960 7.960 17 +0.00(+0.00%)
Apr 17, 2020 8.120 8.120 7.920 7.960 42,200 +0.12(+1.53%)
Apr 16, 2020 7.680 7.840 7.670 7.840 1,520 +0.22(+2.89%)
Apr 15, 2020 7.620 7.620 7.620 7.620 1,513 +0.12(+1.60%)
Apr 14, 2020 7.450 7.500 7.450 7.500 311 -0.12(-1.57%)
Apr 13, 2020 7.620 7.620 7.620 7.620 210 +0.00(+0.00%)
Apr 09, 2020 7.320 7.620 7.320 7.620 2,100 +0.81(+11.89%)
Apr 08, 2020 6.810 6.810 6.810 4 +0.00(+0.00%)
Apr 07, 2020 7.460 7.460 6.810 6.810 4,271 -0.20(-2.85%)
Apr 06, 2020 7.050 7.050 7.010 7.010 3,417 +0.25(+3.70%)
Apr 03, 2020 6.850 6.850 6.720 6.760 14,800 -0.15(-2.10%)
Apr 02, 2020 7.090 7.090 6.905 6.905 3,193 -0.12(-1.78%)
Apr 01, 2020 7.700 7.700 7.030 7.030 7,733 +0.18(+2.63%)
Mar 31, 2020 7.000 7.020 6.850 6.850 12,012 +0.30(+4.58%)
Mar 30, 2020 6.700 6.700 6.550 6.550 3,425 -0.25(-3.68%)
Mar 27, 2020 6.800 6.800 6.700 6.800 2,000 +0.20(+3.03%)
Mar 26, 2020 6.410 6.800 6.410 6.600 46,071 +0.28(+4.43%)
Mar 25, 2020 6.320 6.530 6.320 6.320 1,684 -0.00(-0.08%)
Mar 24, 2020 6.480 6.480 6.325 6.325 700 +0.00(+0.08%)
Mar 23, 2020 6.434 6.890 6.320 6.320 9,917 +0.07(+1.12%)
Mar 20, 2020 6.685 6.850 6.250 6.250 7,700 -0.44(-6.58%)
Mar 19, 2020 6.550 6.690 6.410 6.690 48,116 +0.37(+5.85%)
Mar 18, 2020 6.320 6.320 6.320 6.320 102 +0.01(+0.16%)
Mar 17, 2020 6.530 6.690 6.210 6.310 5,893 -0.48(-7.07%)
Mar 16, 2020 6.600 6.850 6.600 6.790 7,694 -1.30(-16.07%)
Mar 12, 2020 8.090 8.090 8.090 0 -0.26(-3.11%)
Mar 11, 2020 8.320 8.350 8.240 8.350 3,560 +0.46(+5.83%)
Mar 10, 2020 8.050 8.050 7.890 7.890 728 +0.30(+3.95%)
Mar 05, 2020 7.590 7.590 7.590 0 -0.26(-3.31%)
Mar 04, 2020 7.850 7.850 7.850 7.850 213 +0.12(+1.55%)
Mar 03, 2020 7.730 7.730 7.730 23 +0.00(+0.00%)
Mar 02, 2020 7.810 7.900 7.730 7.730 10,831 -0.12(-1.53%)
Feb 28, 2020 7.810 7.850 7.810 7.850 4,100 +0.17(+2.21%)
Feb 27, 2020 7.700 7.700 7.680 7.680 937 -0.48(-5.88%)
Feb 25, 2020 8.160 8.160 8.160 0 +0.00(+0.00%)
Feb 24, 2020 8.160 8.160 8.160 8.160 285 -0.22(-2.63%)
Feb 21, 2020 8.380 8.380 8.380 8.380 6,000 -0.11(-1.30%)
Feb 20, 2020 8.400 8.490 8.400 8.490 14,043 +0.16(+1.92%)
Feb 19, 2020 8.330 8.330 8.330 8.330 200 -0.06(-0.72%)
Feb 18, 2020 8.390 8.390 8.390 8.390 4,838 +0.33(+4.09%)
Feb 14, 2020 8.060 8.060 8.060 28 +0.00(+0.00%)
Feb 13, 2020 8.160 8.205 8.060 8.060 66,722 +0.07(+0.88%)
Feb 12, 2020 7.990 7.990 7.990 7.990 100 -0.05(-0.62%)
Feb 05, 2020 8.040 8.040 8.040 0 -0.19(-2.25%)
Jan 31, 2020 8.225 8.225 8.225 0 +0.04(+0.43%)
Jan 30, 2020 8.030 8.190 8.030 8.190 1,510 +0.41(+5.27%)
Jan 29, 2020 7.870 7.870 7.780 7.780 1,195 +0.03(+0.39%)
Jan 28, 2020 7.730 7.750 7.730 7.750 3,593 +0.03(+0.39%)
Jan 27, 2020 7.730 7.740 7.720 7.720 12,471 -0.07(-0.90%)
Jan 24, 2020 7.880 7.880 7.790 7.790 2,300 -0.14(-1.83%)
Jan 23, 2020 7.935 7.935 7.935 7.935 150 +0.11(+1.41%)
Jan 21, 2020 7.825 7.825 7.825 0 -0.12(-1.57%)
Jan 15, 2020 7.950 7.950 7.950 0 -0.06(-0.75%)
Jan 13, 2020 8.010 8.010 8.010 0 -0.01(-0.12%)
Jan 10, 2020 8.150 8.150 8.020 8.020 1,800 -0.20(-2.43%)
Jan 09, 2020 8.220 8.220 8.220 8.220 1,000 -0.03(-0.36%)
Jan 07, 2020 8.250 8.250 8.250 0 -0.40(-4.62%)
Jan 06, 2020 8.650 8.650 8.650 8.650 3,053 +0.05(+0.58%)
Jan 03, 2020 8.600 8.600 8.600 8.600 300 +0.25(+2.99%)
Jan 02, 2020 8.350 8.350 8.350 59 +0.00(+0.00%)
Dec 31, 2019 8.350 8.350 8.350 55 +0.00(+0.00%)
Dec 30, 2019 8.660 8.660 8.350 8.350 11,800 +0.01(+0.12%)
Dec 26, 2019 8.340 8.340 8.340 0 -0.01(-0.12%)
Dec 23, 2019 8.350 8.350 8.350 0 -0.03(-0.36%)
Dec 19, 2019 8.380 8.380 8.380 0 +0.13(+1.58%)
Dec 18, 2019 8.210 8.250 8.210 8.250 569 +0.07(+0.86%)
Dec 17, 2019 8.180 8.180 8.180 8.180 436,579 -0.48(-5.54%)
Dec 16, 2019 8.660 8.660 8.660 8.660 464 +0.51(+6.26%)
Dec 12, 2019 8.150 8.150 8.150 0 +0.27(+3.43%)
Dec 11, 2019 7.930 7.930 7.880 7.880 25,831 +0.00(+0.00%)
Dec 10, 2019 7.890 7.900 7.880 7.880 9,315 -0.22(-2.72%)
Dec 09, 2019 8.015 8.100 8.015 8.100 1,969 +0.08(+1.00%)
Dec 06, 2019 8.030 8.030 8.010 8.020 9,100 -0.04(-0.50%)
Dec 05, 2019 7.890 8.060 7.890 8.060 10,026 +0.15(+1.90%)
Dec 04, 2019 7.840 8.150 7.830 7.910 23,119 +0.22(+2.88%)
Dec 02, 2019 7.689 7.689 7.689 0 -0.33(-4.13%)
Nov 29, 2019 8.040 8.040 8.020 8.020 9,100 +0.25(+3.26%)
Nov 27, 2019 7.800 7.800 7.767 7.767 1,200 +0.14(+1.79%)
Nov 26, 2019 7.605 7.630 7.605 7.630 2,010 -0.22(-2.80%)
Nov 21, 2019 7.850 7.850 7.850 0 +0.24(+3.15%)
Nov 20, 2019 7.610 7.610 7.610 7.610 244 -0.23(-2.99%)
Nov 19, 2019 7.790 7.845 7.760 7.845 2,328 +0.29(+3.77%)
Nov 18, 2019 7.560 7.580 7.560 7.560 6,700 +0.16(+2.16%)
Nov 15, 2019 7.360 7.400 7.360 7.400 3,400 +0.10(+1.37%)
Nov 14, 2019 7.300 7.300 7.300 7.300 212 +0.14(+1.89%)
Nov 13, 2019 7.165 7.165 7.165 7.165 508 -0.03(-0.35%)
Nov 12, 2019 7.190 7.190 7.190 7.190 20,903 +0.37(+5.43%)
Nov 11, 2019 6.925 6.940 6.805 6.820 258,942 -0.12(-1.71%)
Nov 08, 2019 6.915 6.939 6.915 6.939 900 -0.02(-0.35%)
Nov 07, 2019 6.910 6.963 6.895 6.963 3,236 +0.00(+0.05%)
Nov 06, 2019 6.880 6.960 6.880 6.960 9,266 +0.02(+0.29%)
Nov 05, 2019 6.949 6.949 6.940 6.940 458 -0.28(-3.86%)
Nov 04, 2019 7.219 7.219 7.219 1 +0.00(+0.00%)
Nov 01, 2019 7.182 7.219 7.182 7.219 600 -0.14(-1.92%)
Oct 31, 2019 7.370 7.370 7.360 7.360 3,513 -0.09(-1.27%)
Oct 30, 2019 7.455 7.455 7.455 7.455 155 +0.09(+1.29%)
Oct 29, 2019 7.360 7.360 7.360 7.360 440 -0.12(-1.60%)
Oct 28, 2019 7.410 7.480 7.410 7.480 290 +0.20(+2.75%)
Oct 25, 2019 7.280 7.280 7.280 7.280 100 -0.12(-1.62%)
Oct 24, 2019 7.420 7.420 7.400 7.400 12,369 +0.11(+1.51%)
Oct 23, 2019 7.290 7.290 7.290 7.290 202 +0.00(+0.00%)
Oct 22, 2019 7.320 7.320 7.290 7.290 491 +0.07(+1.00%)
Oct 21, 2019 7.270 7.300 7.218 7.218 1,427 +0.16(+2.32%)
Oct 18, 2019 7.045 7.054 7.045 7.054 500 +0.04(+0.63%)
Oct 17, 2019 7.000 7.109 7.000 7.010 925 +0.12(+1.74%)
Oct 16, 2019 6.690 6.890 6.690 6.890 15,170 +0.32(+4.83%)
Oct 15, 2019 6.600 6.600 6.572 6.572 991 +0.26(+4.14%)
Oct 14, 2019 6.311 6.311 6.311 6.311 143 -0.29(-4.38%)
Oct 11, 2019 6.630 6.655 6.600 6.600 600 +0.55(+9.14%)
Oct 10, 2019 6.048 6.048 6.048 105 +0.00(+0.00%)
Oct 09, 2019 6.096 6.096 6.046 6.048 1,270 -0.02(-0.32%)
Oct 08, 2019 6.120 6.120 6.065 6.067 2,294 -0.03(-0.54%)
Oct 07, 2019 6.200 6.200 6.100 6.100 5,861 -0.08(-1.37%)
Oct 04, 2019 6.245 6.245 6.185 6.185 400 +0.00(+0.04%)
Oct 03, 2019 6.183 6.183 6.183 6.183 182 -0.01(-0.12%)
Oct 01, 2019 6.190 6.190 6.190 0 +0.00(+0.00%)
Sep 30, 2019 6.215 6.215 6.190 6.190 378 +0.05(+0.81%)
Sep 27, 2019 6.150 6.160 6.128 6.140 24,700 +0.05(+0.82%)
Sep 26, 2019 6.175 6.175 6.090 6.090 1,236,527 +0.02(+0.33%)
Sep 25, 2019 6.095 6.095 6.070 6.070 192,917 -0.27(-4.26%)
Sep 24, 2019 6.410 6.440 6.300 6.340 453,400 -0.03(-0.47%)
Sep 23, 2019 6.360 6.430 6.360 6.370 145,516 -0.07(-1.13%)
Sep 20, 2019 6.480 6.485 6.442 6.442 4,100 +0.06(+0.98%)
Sep 19, 2019 6.418 6.529 6.380 6.380 4,391 -0.03(-0.47%)
Sep 18, 2019 6.430 6.540 6.380 6.410 2,703 +0.08(+1.26%)
Sep 17, 2019 6.360 6.622 6.330 6.330 7,096 -0.02(-0.31%)
Sep 16, 2019 6.290 6.577 6.290 6.350 1,314 +0.07(+1.11%)
Sep 13, 2019 6.415 6.480 6.230 6.280 16,100 +0.05(+0.76%)
Sep 12, 2019 6.150 6.540 6.150 6.232 1,972 +0.10(+1.67%)
Sep 11, 2019 6.280 6.500 6.130 6.130 6,748 -0.14(-2.23%)
Sep 10, 2019 6.280 6.350 6.095 6.270 1,572 -0.14(-2.18%)
Sep 09, 2019 6.054 6.410 6.030 6.410 127,080 +0.52(+8.83%)
Sep 06, 2019 5.890 6.090 5.890 5.890 55,900 -0.08(-1.34%)
Sep 05, 2019 5.880 6.170 5.880 5.970 10,501 +0.11(+1.88%)
Sep 04, 2019 5.960 5.960 5.780 5.860 178,086 +0.07(+1.21%)
Sep 03, 2019 5.700 6.029 5.700 5.790 6,252 -0.34(-5.55%)
Aug 30, 2019 6.037 6.130 6.037 6.130 400 +0.01(+0.16%)
Aug 29, 2019 5.760 6.120 5.760 6.120 904 +0.40(+6.99%)
Aug 28, 2019 5.720 5.860 5.720 5.720 4,083 -0.31(-5.14%)
Aug 27, 2019 6.030 6.030 5.730 6.030 1,291 +0.21(+3.61%)
Aug 26, 2019 5.820 6.090 5.730 5.820 5,497 -0.22(-3.64%)
Aug 23, 2019 5.768 6.100 5.760 6.040 2,100 +0.24(+4.09%)
Aug 22, 2019 5.855 5.855 5.707 5.803 1,701 +0.05(+0.91%)
Aug 21, 2019 5.590 5.843 5.590 5.750 1,430 +0.30(+5.50%)
Aug 20, 2019 5.450 5.700 5.450 5.450 7,453 -0.32(-5.55%)
Aug 19, 2019 5.357 5.770 5.357 5.770 5,815 +0.16(+2.85%)
Aug 16, 2019 5.340 5.610 5.340 5.610 700 +0.14(+2.56%)
Aug 15, 2019 5.360 5.640 5.340 5.470 2,949 -0.18(-3.19%)
Aug 14, 2019 5.456 5.690 5.410 5.650 28,339 -0.27(-4.56%)
Aug 13, 2019 5.590 5.920 5.590 5.920 9,673 +0.37(+6.57%)
Aug 12, 2019 5.610 5.790 5.555 5.555 841 -0.01(-0.23%)
Aug 09, 2019 5.600 5.600 5.547 5.568 4,200 -0.03(-0.57%)
Aug 08, 2019 5.450 5.800 5.450 5.600 49,089 -0.21(-3.61%)
Aug 07, 2019 5.588 5.810 5.550 5.810 1,130 +0.10(+1.75%)
Aug 06, 2019 5.818 6.070 5.710 5.710 3,270 -0.20(-3.38%)
Aug 05, 2019 5.830 5.970 5.630 5.910 10,496 -0.32(-5.14%)
Aug 02, 2019 5.920 6.230 5.870 6.230 70,100 +0.21(+3.49%)
Aug 01, 2019 5.975 6.250 5.975 6.020 61,597 -0.01(-0.17%)
Jul 31, 2019 6.090 6.120 6.020 6.030 36,552 -0.22(-3.52%)
Jul 30, 2019 6.320 6.320 6.180 6.250 66,493 -0.21(-3.25%)
Jul 29, 2019 6.430 6.490 6.425 6.460 44,333 +0.12(+1.89%)
Jul 26, 2019 6.320 6.370 6.310 6.340 311,800 +0.04(+0.63%)
Jul 25, 2019 6.315 6.400 6.270 6.300 159,440 -0.13(-2.02%)
Jul 24, 2019 6.365 6.430 6.309 6.430 100,604 +0.10(+1.61%)
Jul 23, 2019 6.395 6.415 6.328 6.328 62,173 -0.16(-2.54%)
Jul 22, 2019 6.398 6.800 6.398 6.492 1,320 -0.09(-1.40%)
Jul 19, 2019 6.465 6.780 6.465 6.585 2,000 -0.15(-2.15%)
Jul 18, 2019 6.425 6.730 6.350 6.730 3,391 +0.33(+5.16%)
Jul 17, 2019 6.440 6.460 6.380 6.400 7,462 +0.04(+0.61%)
Jul 16, 2019 6.380 6.500 6.361 6.361 10,422 -0.11(-1.72%)
Jul 15, 2019 6.510 6.607 6.473 6.473 186,367 +0.01(+0.19%)
Jul 12, 2019 6.490 6.850 6.440 6.460 3,800 -0.08(-1.30%)
Jul 11, 2019 6.520 6.600 6.470 6.545 4,118 -0.17(-2.46%)
Jul 10, 2019 6.790 6.830 6.690 6.710 560,926 -0.04(-0.59%)
Jul 09, 2019 6.754 6.830 6.750 6.750 2,377 -0.14(-2.00%)
Jul 08, 2019 6.888 6.888 6.860 6.888 581 +0.02(+0.25%)
Jul 05, 2019 6.850 6.910 6.850 6.870 2,900 +0.07(+1.03%)
Jul 03, 2019 6.875 6.905 6.800 6.800 1,700 +0.11(+1.64%)
Jul 02, 2019 6.765 6.780 6.690 6.690 12,413 -0.06(-0.89%)
Jul 01, 2019 6.827 6.890 6.750 6.750 3,892 -0.26(-3.71%)
Jun 28, 2019 7.038 7.100 6.970 7.010 350,800 +0.07(+1.07%)
Jun 27, 2019 6.860 7.020 6.850 6.936 8,734 +0.09(+1.31%)
Jun 26, 2019 6.800 6.864 6.800 6.846 133,494 +0.09(+1.27%)
Jun 25, 2019 6.830 6.851 6.760 6.760 228,595 -0.14(-2.03%)
Jun 24, 2019 6.889 7.110 6.850 6.900 15,562 +0.13(+1.92%)
Jun 21, 2019 6.870 6.870 6.731 6.770 291,000 -0.64(-8.64%)
Jun 20, 2019 6.850 7.460 6.850 7.410 25,007 +0.91(+14.00%)
Jun 19, 2019 6.380 6.500 6.330 6.500 4,281 +0.17(+2.69%)
Jun 18, 2019 6.395 6.400 6.330 6.330 12,740 -0.04(-0.59%)
Jun 17, 2019 6.570 6.630 6.280 6.367 3,203 +0.10(+1.64%)
Jun 14, 2019 6.225 6.270 6.180 6.265 281,000 +0.01(+0.24%)
Jun 13, 2019 6.200 6.250 6.100 6.250 13,162 +0.14(+2.29%)
Jun 12, 2019 6.082 6.170 6.082 6.110 8,326 -0.19(-3.02%)
Jun 11, 2019 6.310 6.310 6.020 6.300 7,254 -0.01(-0.16%)
Jun 10, 2019 6.210 6.310 6.160 6.310 6,636 +0.18(+3.02%)
Jun 07, 2019 6.100 6.185 6.100 6.125 25,000 +0.12(+1.91%)
Jun 06, 2019 6.070 6.100 6.010 6.010 4,221 -0.19(-2.99%)
Jun 05, 2019 6.060 6.310 5.980 6.195 8,317 +0.25(+4.16%)
Jun 04, 2019 5.910 6.210 5.860 5.947 12,933 -0.11(-1.86%)
Jun 03, 2019 5.840 6.100 5.770 6.060 4,403 +0.20(+3.41%)
May 31, 2019 5.850 6.150 5.840 5.860 3,100 -0.05(-0.78%)
May 30, 2019 5.920 6.100 5.880 5.906 6,681 +0.17(+2.89%)
May 29, 2019 5.711 5.902 5.711 5.740 11,586 +0.00(+0.00%)
May 28, 2019 6.003 6.080 5.740 5.740 3,557 -0.06(-1.03%)
May 24, 2019 5.880 6.080 5.800 5.800 5,300 -0.32(-5.23%)
May 23, 2019 5.920 6.170 5.890 6.120 48,140 -0.16(-2.52%)
May 22, 2019 6.270 6.278 6.000 6.278 14,678 -0.03(-0.51%)
May 21, 2019 6.095 6.310 6.090 6.310 6,366 +0.18(+3.02%)
May 20, 2019 5.975 6.290 5.942 6.125 6,054 -0.08(-1.21%)
May 17, 2019 6.268 6.550 6.200 6.200 3,700 -0.40(-6.06%)
May 16, 2019 6.410 6.800 6.410 6.600 6,837 +0.02(+0.38%)
May 15, 2019 6.510 6.640 6.510 6.575 2,813 -0.01(-0.23%)
May 14, 2019 6.570 6.843 6.570 6.590 29,723 -0.04(-0.60%)
May 13, 2019 6.640 6.710 6.590 6.630 4,232 -0.17(-2.57%)
May 10, 2019 6.830 6.890 6.730 6.805 6,900 +0.05(+0.81%)
May 09, 2019 6.730 6.790 6.650 6.750 11,569 -0.12(-1.75%)
May 08, 2019 6.820 6.870 6.720 6.870 3,782 +0.14(+2.08%)
May 07, 2019 6.600 6.730 6.590 6.730 7,673 -0.05(-0.74%)
May 06, 2019 6.940 7.160 6.780 6.780 2,028 -0.13(-1.95%)
May 03, 2019 7.160 7.200 6.820 6.915 5,100 +0.07(+0.95%)
May 02, 2019 6.750 7.100 6.710 6.850 32,113 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.