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

Dominos Pizza UK & I (OP: DPUKY )

8.230 UNCHANGED
Last Price Updated: 3:35 PM EDT, May 3, 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, 2021 10.47 10.47 10.47 10 +0.00(+0.00%)
Apr 29, 2021 10.35 10.47 10.35 10.47 2,042 -0.13(-1.23%)
Apr 28, 2021 10.60 10.60 10.60 10.60 200 +0.06(+0.57%)
Apr 27, 2021 10.31 10.58 10.31 10.54 2,773 +0.23(+2.23%)
Apr 26, 2021 10.31 10.31 10.31 10.31 300 +0.11(+1.08%)
Apr 22, 2021 10.20 10.20 10.20 0 -0.05(-0.49%)
Apr 21, 2021 10.25 10.25 10.25 1 +0.00(+0.00%)
Apr 20, 2021 10.29 10.29 10.25 10.25 1,501 -0.01(-0.10%)
Apr 19, 2021 10.16 10.35 10.13 10.26 7,778 +0.69(+7.21%)
Apr 16, 2021 9.570 9.570 9.570 20 +0.00(+0.00%)
Apr 15, 2021 9.900 9.900 9.570 9.570 2,017 -0.33(-3.33%)
Apr 14, 2021 9.900 9.900 9.900 9.900 1,991 +0.00(+0.00%)
Apr 13, 2021 9.730 9.900 9.730 9.900 600 +0.01(+0.10%)
Apr 12, 2021 9.620 9.890 9.600 9.890 6,775 +0.21(+2.17%)
Apr 09, 2021 9.680 9.680 9.680 9.680 15,200 -0.04(-0.41%)
Apr 08, 2021 9.700 9.720 9.680 9.720 5,010 -0.12(-1.22%)
Apr 07, 2021 9.660 9.980 9.640 9.840 16,275 +0.19(+1.97%)
Apr 06, 2021 9.650 9.860 9.600 9.650 55,390 -0.30(-3.02%)
Apr 05, 2021 9.950 9.950 9.950 9.950 160 +0.19(+1.95%)
Apr 01, 2021 9.760 9.760 9.760 50 +0.00(+0.00%)
Mar 31, 2021 9.650 9.760 9.525 9.760 11,218 +0.06(+0.62%)
Mar 29, 2021 9.700 9.700 9.700 0 -0.06(-0.61%)
Mar 26, 2021 9.780 9.780 9.760 9.760 500 +0.07(+0.72%)
Mar 25, 2021 9.800 9.840 9.690 9.690 885 -0.17(-1.72%)
Mar 24, 2021 10.08 10.08 9.860 9.860 3,324 -0.47(-4.55%)
Mar 23, 2021 10.44 10.44 10.33 10.33 555 +0.00(+0.00%)
Mar 22, 2021 10.33 10.33 10.33 10.33 234 -0.25(-2.36%)
Mar 19, 2021 10.16 10.58 10.16 10.58 9,300 +0.48(+4.75%)
Mar 18, 2021 10.18 10.19 10.10 10.10 11,035 -0.21(-2.08%)
Mar 17, 2021 10.44 10.44 10.20 10.31 9,798 -0.01(-0.10%)
Mar 16, 2021 10.27 10.35 10.10 10.32 987 +0.47(+4.82%)
Mar 15, 2021 10.05 10.05 9.840 9.850 13,829 +0.04(+0.46%)
Mar 12, 2021 9.655 9.880 9.610 9.805 8,400 +0.55(+6.00%)
Mar 10, 2021 9.250 9.250 9.250 0 +0.00(+0.00%)
Mar 09, 2021 9.250 9.250 9.250 9.250 3,988 +0.88(+10.51%)
Mar 08, 2021 8.370 8.370 8.370 50 +0.00(+0.00%)
Mar 02, 2021 8.370 8.370 8.370 0 -0.21(-2.45%)
Mar 01, 2021 8.640 8.755 8.560 8.580 24,575 -0.05(-0.58%)
Feb 26, 2021 8.630 8.630 8.630 8.630 100 -0.37(-4.11%)
Feb 25, 2021 8.905 9.000 8.905 9.000 1,466 -0.07(-0.77%)
Feb 24, 2021 9.070 9.070 9.070 9.070 1,100 -0.63(-6.49%)
Feb 23, 2021 9.700 9.700 9.700 69 +0.00(+0.00%)
Feb 19, 2021 9.700 9.700 9.700 0 +0.00(+0.00%)
Feb 18, 2021 9.700 9.700 9.700 9.700 3,814 +0.24(+2.54%)
Feb 17, 2021 9.470 9.470 9.110 9.460 8,910 -0.17(-1.77%)
Feb 16, 2021 9.730 9.730 9.630 1,900 -0.10(-1.03%)
Feb 12, 2021 9.730 9.730 9.730 50 +0.00(+0.00%)
Feb 11, 2021 9.730 9.730 9.730 9.730 101 +0.03(+0.31%)
Feb 10, 2021 9.800 9.800 9.700 9.700 743 +0.10(+1.04%)
Feb 09, 2021 9.600 9.600 9.600 9.600 1,733 +0.20(+2.13%)
Feb 08, 2021 9.400 9.400 9.400 9.400 1,000 +0.07(+0.75%)
Feb 05, 2021 9.330 9.330 9.330 9.330 100 -0.21(-2.20%)
Feb 03, 2021 9.540 9.540 9.540 0 +0.28(+3.02%)
Feb 02, 2021 9.010 9.260 9.010 9.260 1,991 +0.20(+2.21%)
Feb 01, 2021 9.510 9.510 9.060 9.060 1,853 +0.12(+1.34%)
Jan 29, 2021 8.940 8.940 8.940 8.940 900 -0.48(-5.10%)
Jan 27, 2021 9.420 9.420 9.420 0 +0.00(+0.00%)
Jan 26, 2021 9.420 9.420 9.420 55 +0.00(+0.00%)
Jan 25, 2021 9.420 9.420 9.420 75 +0.00(+0.00%)
Jan 22, 2021 9.420 9.420 9.420 9.420 200 +0.61(+6.92%)
Jan 19, 2021 8.810 8.810 8.810 0 -0.53(-5.67%)
Jan 15, 2021 9.340 9.340 9.340 13 +0.00(+0.00%)
Jan 14, 2021 9.340 9.340 9.340 29 +0.00(+0.00%)
Jan 13, 2021 9.340 9.340 9.340 12 +0.00(+0.00%)
Jan 12, 2021 9.340 9.340 9.340 9.340 104 +0.34(+3.78%)
Jan 08, 2021 9.000 9.000 9.000 0 -0.16(-1.75%)
Jan 05, 2021 9.160 9.160 9.160 0 +0.01(+0.11%)
Jan 04, 2021 9.150 9.150 9.150 13 +0.00(+0.00%)
Dec 31, 2020 9.150 9.150 9.150 10 +0.00(+0.00%)
Dec 30, 2020 9.150 9.150 9.150 10 +0.00(+0.00%)
Dec 29, 2020 8.780 9.150 8.780 9.150 4,631 -0.15(-1.61%)
Dec 28, 2020 9.300 9.300 9.300 50 +0.00(+0.00%)
Dec 24, 2020 8.945 9.300 8.945 9.300 4,100 +0.37(+4.14%)
Dec 23, 2020 8.940 8.940 8.930 8.930 3,916 +0.31(+3.60%)
Dec 22, 2020 8.620 8.620 8.620 8.620 1,009 -0.56(-6.10%)
Dec 18, 2020 9.180 9.180 9.180 0 +0.08(+0.88%)
Dec 17, 2020 9.100 9.100 9.100 9.100 1,109 +0.19(+2.13%)
Dec 16, 2020 8.910 8.910 8.910 8.910 1,109 +0.01(+0.06%)
Dec 15, 2020 8.905 8.905 8.905 95 +0.00(+0.00%)
Dec 14, 2020 8.905 8.905 8.905 6 +0.00(+0.00%)
Dec 09, 2020 8.905 8.905 8.905 0 +0.00(+0.00%)
Dec 08, 2020 8.905 8.905 8.905 8.905 101 +0.09(+1.08%)
Dec 07, 2020 8.810 8.810 8.810 8.810 104 +0.06(+0.69%)
Dec 03, 2020 8.750 8.750 8.750 0 +0.25(+2.94%)
Dec 02, 2020 8.500 8.500 8.500 8.500 840 -0.11(-1.28%)
Dec 01, 2020 8.610 8.610 8.570 8.610 9,120 -0.15(-1.71%)
Nov 27, 2020 8.760 8.760 8.760 0 -0.17(-1.90%)
Nov 23, 2020 8.930 8.930 8.930 0 -0.05(-0.56%)
Nov 19, 2020 8.980 8.980 8.980 0 +0.14(+1.58%)
Nov 17, 2020 8.840 8.840 8.840 0 +0.24(+2.79%)
Nov 16, 2020 8.600 8.600 8.600 8.600 538 -0.09(-1.04%)
Nov 13, 2020 8.690 8.690 8.690 7 +0.00(+0.00%)
Nov 12, 2020 8.690 8.690 8.690 8.690 1,357 -0.01(-0.11%)
Nov 11, 2020 8.700 8.700 8.700 1 +0.00(+0.00%)
Nov 09, 2020 8.700 8.700 8.700 0 +0.02(+0.23%)
Nov 05, 2020 8.680 8.680 8.680 0 +0.00(+0.00%)
Nov 04, 2020 8.680 8.680 8.680 20 +0.00(+0.00%)
Nov 03, 2020 8.680 8.680 8.680 8.680 760 -0.07(-0.80%)
Oct 30, 2020 8.750 8.750 8.750 0 -0.06(-0.74%)
Oct 29, 2020 8.815 8.815 8.815 8.815 700 -0.11(-1.18%)
Oct 28, 2020 8.920 8.920 8.920 8.920 2,018 -0.25(-2.73%)
Oct 27, 2020 9.170 9.170 9.170 9.170 2,459 +0.83(+9.95%)
Oct 26, 2020 8.340 8.340 8.340 1 +0.00(+0.00%)
Oct 23, 2020 8.340 8.340 8.340 8.340 800 -0.26(-3.02%)
Oct 22, 2020 8.640 8.640 8.600 8.600 14,632 -0.05(-0.58%)
Oct 21, 2020 8.650 8.650 8.650 8.650 292 -0.05(-0.57%)
Oct 20, 2020 8.700 8.700 8.700 8.700 1,253 -0.04(-0.40%)
Oct 19, 2020 8.735 8.735 8.735 2 +0.00(+0.00%)
Oct 15, 2020 8.735 8.735 8.735 0 -0.86(-8.92%)
Oct 12, 2020 9.590 9.590 9.590 0 -0.21(-2.14%)
Oct 09, 2020 9.800 9.800 9.800 9.800 1,000 +0.03(+0.31%)
Oct 08, 2020 9.770 9.770 9.770 78 +0.00(+0.00%)
Oct 07, 2020 9.770 9.770 9.770 1 +0.00(+0.00%)
Oct 06, 2020 9.770 9.770 9.770 9.770 993 +0.18(+1.88%)
Oct 05, 2020 9.590 9.590 9.590 9.590 821 +0.22(+2.35%)
Oct 02, 2020 9.370 9.370 9.370 40 +0.00(+0.00%)
Oct 01, 2020 9.425 9.425 9.370 9.370 1,090 -0.02(-0.21%)
Sep 30, 2020 9.430 9.650 9.390 9.390 23,168 -0.02(-0.21%)
Sep 29, 2020 9.530 9.530 9.410 9.410 1,185 +0.00(+0.00%)
Sep 28, 2020 9.510 9.530 9.410 9.410 2,460 +0.32(+3.52%)
Sep 24, 2020 9.090 9.090 9.090 0 +0.17(+1.91%)
Sep 23, 2020 8.920 8.920 8.920 8.920 1,000 +0.01(+0.14%)
Sep 22, 2020 8.907 8.907 8.907 53 +0.00(+0.00%)
Sep 21, 2020 8.907 9.100 8.907 8.907 13,600 -0.06(-0.70%)
Sep 17, 2020 8.970 8.970 8.970 0 +0.00(+0.00%)
Sep 16, 2020 8.970 8.970 8.970 8.970 400 -0.17(-1.86%)
Sep 15, 2020 8.870 9.140 8.800 9.140 40,775 +0.19(+2.12%)
Sep 14, 2020 9.000 9.000 8.950 8.950 1,653 -0.35(-3.76%)
Sep 11, 2020 9.300 9.300 9.300 15 +0.00(+0.00%)
Sep 10, 2020 9.300 9.300 9.300 23 +0.00(+0.00%)
Sep 04, 2020 9.300 9.300 9.300 0 -0.07(-0.75%)
Sep 03, 2020 9.360 9.600 9.360 9.370 600 +0.12(+1.30%)
Sep 02, 2020 9.250 9.250 9.250 56 +0.00(+0.00%)
Sep 01, 2020 9.250 9.250 9.250 9.250 3,000 +0.38(+4.28%)
Aug 31, 2020 8.870 8.870 8.870 13 +0.00(+0.00%)
Aug 28, 2020 8.890 9.025 8.870 8.870 2,000 -0.02(-0.17%)
Aug 27, 2020 8.660 8.885 8.660 8.885 1,196 +0.28(+3.30%)
Aug 26, 2020 8.601 8.601 8.601 130 +0.00(+0.00%)
Aug 25, 2020 8.601 8.601 8.601 8.601 600 -0.35(-3.90%)
Aug 21, 2020 8.950 8.950 8.950 0 +0.09(+1.02%)
Aug 20, 2020 8.830 8.860 8.830 8.860 17,313 -0.27(-2.96%)
Aug 19, 2020 9.130 9.130 9.130 9.130 770 +0.18(+2.01%)
Aug 18, 2020 8.950 8.950 8.950 8.950 3,793 +0.02(+0.28%)
Aug 14, 2020 8.925 8.925 8.925 0 -0.29(-3.09%)
Aug 13, 2020 9.250 9.250 9.210 9.210 5,706 +0.44(+5.07%)
Aug 12, 2020 8.765 8.765 8.765 8.765 3,435 +0.11(+1.27%)
Aug 11, 2020 8.655 8.655 8.655 8.655 1,253 -0.02(-0.17%)
Aug 10, 2020 8.670 8.670 8.670 9 +0.00(+0.00%)
Aug 07, 2020 8.670 8.670 8.670 8.670 2,100 +0.01(+0.12%)
Aug 04, 2020 8.660 8.660 8.660 0 +0.20(+2.36%)
Aug 03, 2020 8.460 8.460 8.460 24 +0.00(+0.00%)
Jul 31, 2020 8.335 8.470 8.335 8.460 1,000 +0.21(+2.55%)
Jul 30, 2020 8.250 8.250 8.250 4 +0.00(+0.00%)
Jul 29, 2020 8.250 8.250 8.250 27 +0.00(+0.00%)
Jul 28, 2020 8.220 8.250 8.220 8.250 600 +0.25(+3.12%)
Jul 27, 2020 8.000 8.000 8.000 55 +0.00(+0.00%)
Jul 24, 2020 8.000 8.000 8.000 8.000 300 +0.04(+0.50%)
Jul 23, 2020 7.900 7.960 7.900 7.960 7,858 +0.13(+1.66%)
Jul 22, 2020 7.830 7.830 7.830 37 +0.00(+0.00%)
Jul 21, 2020 7.850 7.850 7.830 7.830 7,768 +0.14(+1.82%)
Jul 20, 2020 7.840 7.840 7.690 7.690 2,951 -0.15(-1.91%)
Jul 17, 2020 7.850 7.850 7.840 7.840 2,400 +0.03(+0.38%)
Jul 16, 2020 7.810 7.810 7.810 7.810 1,393 +0.22(+2.90%)
Jul 15, 2020 7.590 7.590 7.590 7.590 132 -0.04(-0.52%)
Jul 14, 2020 7.630 7.630 7.630 5 +0.00(+0.00%)
Jul 13, 2020 7.630 7.630 7.630 7.630 200 +0.16(+2.07%)
Jul 10, 2020 7.475 7.475 7.475 5 +0.00(+0.00%)
Jul 09, 2020 7.500 7.500 7.475 7.475 1,405 -0.28(-3.55%)
Jul 08, 2020 7.750 7.750 7.750 7.750 2,763 -0.08(-1.08%)
Jul 07, 2020 7.835 7.835 7.835 7.835 1,117 +0.08(+1.10%)
Jul 06, 2020 7.750 7.750 7.750 7.750 624 -0.22(-2.76%)
Jul 02, 2020 7.970 7.970 7.970 8 +0.00(+0.00%)
Jul 01, 2020 7.850 7.970 7.850 7.970 2,977 +0.08(+1.01%)
Jun 30, 2020 7.890 7.890 7.890 7.890 1,691 +0.19(+2.47%)
Jun 26, 2020 7.700 7.700 7.700 0 -0.07(-0.90%)
Jun 25, 2020 7.700 7.770 7.700 7.770 750 -0.18(-2.26%)
Jun 24, 2020 7.950 7.950 7.950 5 +0.00(+0.00%)
Jun 23, 2020 7.950 7.950 7.950 7.950 487 -0.22(-2.69%)
Jun 18, 2020 8.170 8.170 8.170 0 -0.62(-7.05%)
Jun 16, 2020 8.790 8.790 8.790 0 +0.00(+0.00%)
Jun 15, 2020 8.790 8.790 8.790 1 +0.00(+0.00%)
Jun 11, 2020 8.790 8.790 8.790 0 +0.00(+0.00%)
Jun 10, 2020 8.790 8.790 8.790 3 +0.00(+0.00%)
Jun 09, 2020 8.750 8.790 8.750 8.790 1,140 -0.11(-1.24%)
Jun 08, 2020 8.900 8.900 8.900 8.900 2,208 +0.08(+0.91%)
Jun 05, 2020 8.990 8.990 8.760 8.820 21,800 -0.35(-3.82%)
Jun 04, 2020 9.170 9.170 9.170 1 +0.00(+0.00%)
Jun 03, 2020 9.050 9.170 9.050 9.170 1,101 +0.14(+1.55%)
Jun 02, 2020 9.030 9.030 9.030 81 +0.00(+0.00%)
Jun 01, 2020 8.890 9.030 8.890 9.030 4,851 +0.41(+4.76%)
May 27, 2020 8.620 8.620 8.620 0 +0.00(+0.00%)
May 26, 2020 8.620 8.620 8.620 20 +0.00(+0.00%)
May 22, 2020 8.620 8.620 8.620 8.620 1,600 -0.11(-1.26%)
May 21, 2020 8.730 8.730 8.730 22 +0.00(+0.00%)
May 20, 2020 8.770 8.770 8.710 8.730 1,623 -0.09(-1.02%)
May 19, 2020 8.750 8.820 8.750 8.820 1,535 +0.26(+3.04%)
May 18, 2020 8.560 8.560 8.560 8.560 328 +0.03(+0.35%)
May 15, 2020 8.520 8.530 8.520 8.530 200 -0.11(-1.27%)
May 14, 2020 8.480 8.640 8.480 8.640 5,001 -0.07(-0.80%)
May 13, 2020 8.710 8.710 8.640 8.710 1,543 +0.24(+2.83%)
May 12, 2020 8.470 8.470 8.470 8.470 963 -0.20(-2.31%)
May 08, 2020 8.670 8.670 8.670 0 +0.21(+2.48%)
May 07, 2020 8.460 8.460 8.460 1 +0.00(+0.00%)
May 06, 2020 8.460 8.460 8.460 8.460 3,110 -0.05(-0.59%)
May 05, 2020 8.510 8.510 8.510 8.510 202 -0.12(-1.39%)
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.