Domino's Pizza Group PLC Transaction in Own Shares
August 13 2024 - 12:14PM
RNS Regulatory News
RNS Number : 3191A
Domino's Pizza Group PLC
13 August 2024
LEI: 213800Q6ZKHAOV48JL75
DOMINO'S PIZZA GROUP
PLC
TRANSACTION IN OWN
SHARES
Domino's Pizza Group plc (the
"Company") announces that on 13 August 2024 it purchased
the following number of its ordinary shares for
cancellation:
|
Class of shares
|
:
|
Ordinary shares
of 25/48p ("shares")
|
|
Number of shares purchased
|
:
|
202,000
|
|
Average purchase price paid
|
:
|
297.4684 pence per share
|
|
Highest purchase price paid
|
:
|
299.00 pence per share
|
|
Lowest purchase price paid
|
:
|
295.20 pence per share
|
Following the above transaction, the
Company has 400,256,063 ordinary shares in issue.
Therefore the total number of voting rights in the Company
is 400,256,063 which may be
used by shareholders as the denominator for the calculations by
which they will determine if they are required to notify their
interest in, or a change to their interest in the Company under the
FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b)
of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the
schedule below contains detailed information about the purchases
made by Numis Securities Limited on behalf of the Company as part
of the buyback programme.
Enquiries:
Adrian Bushnell
Company Secretary
01908 580000
Schedule of Purchases:
Aggregated by Trading Venue:
|
Venue
|
Weighted average price paid
per share (GBp)
|
Aggregate number of shares
purchased
|
Lowest price paid per share
(GBp)
|
Highest price paid per share
(GBp)
|
|
London
Stock Exchange
|
297.4366
|
135,000
|
295.20
|
299.00
|
|
Turquoise
|
297.6242
|
5,000
|
296.60
|
298.20
|
|
Chi-X
(CXE)
|
297.4809
|
28,000
|
295.60
|
298.60
|
|
BATS
(BXE)
|
297.5614
|
34,000
|
296.60
|
298.60
|
Schedule of Purchases -
Individual Transactions:
|
Number of ordinary shares purchased
|
Transaction price
(GBp share)
|
Time of transaction (UK Time)
|
Transaction reference number
|
Trading venue
|
|
281
|
296.40
|
08:15:37
|
00071006137TRLO1
|
XLON
|
|
937
|
296.40
|
08:16:48
|
00071006169TRLO1
|
XLON
|
|
968
|
296.00
|
08:16:48
|
00071006170TRLO1
|
XLON
|
|
806
|
295.40
|
08:21:33
|
00071006270TRLO1
|
XLON
|
|
938
|
295.80
|
08:24:21
|
00071006409TRLO1
|
XLON
|
|
406
|
295.20
|
08:30:22
|
00071006546TRLO1
|
XLON
|
|
300
|
295.20
|
08:30:22
|
00071006547TRLO1
|
XLON
|
|
215
|
295.20
|
08:30:22
|
00071006548TRLO1
|
XLON
|
|
868
|
295.20
|
08:30:22
|
00071006549TRLO1
|
XLON
|
|
400
|
295.80
|
08:37:01
|
00071006696TRLO1
|
XLON
|
|
301
|
295.80
|
08:37:21
|
00071006705TRLO1
|
XLON
|
|
204
|
295.80
|
08:37:41
|
00071006712TRLO1
|
XLON
|
|
912
|
295.80
|
08:39:41
|
00071006762TRLO1
|
XLON
|
|
374
|
296.40
|
08:46:20
|
00071006913TRLO1
|
XLON
|
|
200
|
296.40
|
08:46:20
|
00071006914TRLO1
|
XLON
|
|
32
|
296.40
|
08:46:20
|
00071006915TRLO1
|
XLON
|
|
1259
|
296.40
|
08:46:20
|
00071006916TRLO1
|
XLON
|
|
11
|
296.40
|
09:02:36
|
00071007450TRLO1
|
CHIX
|
|
888
|
297.40
|
09:03:24
|
00071007463TRLO1
|
XLON
|
|
888
|
297.00
|
09:06:48
|
00071007544TRLO1
|
XLON
|
|
811
|
297.00
|
09:06:48
|
00071007545TRLO1
|
XLON
|
|
600
|
297.00
|
09:06:48
|
00071007546TRLO1
|
CHIX
|
|
300
|
297.00
|
09:06:48
|
00071007547TRLO1
|
CHIX
|
|
300
|
297.00
|
09:06:48
|
00071007548TRLO1
|
CHIX
|
|
449
|
297.00
|
09:06:48
|
00071007549TRLO1
|
CHIX
|
|
1239
|
297.00
|
09:06:48
|
00071007550TRLO1
|
BATE
|
|
111
|
297.00
|
09:06:48
|
00071007551TRLO1
|
TRQX
|
|
749
|
297.00
|
09:06:48
|
00071007552TRLO1
|
TRQX
|
|
956
|
297.00
|
09:06:51
|
00071007553TRLO1
|
BATE
|
|
63
|
296.60
|
09:06:55
|
00071007554TRLO1
|
CHIX
|
|
429
|
296.60
|
09:06:55
|
00071007555TRLO1
|
CHIX
|
|
429
|
296.60
|
09:06:55
|
00071007556TRLO1
|
CHIX
|
|
1018
|
296.40
|
09:20:07
|
00071007852TRLO1
|
XLON
|
|
118
|
296.40
|
09:20:07
|
00071007849TRLO1
|
CHIX
|
|
56
|
296.40
|
09:20:07
|
00071007850TRLO1
|
CHIX
|
|
729
|
296.40
|
09:20:07
|
00071007851TRLO1
|
CHIX
|
|
396
|
296.20
|
09:20:11
|
00071007882TRLO1
|
XLON
|
|
306
|
296.20
|
09:20:55
|
00071007916TRLO1
|
XLON
|
|
963
|
297.00
|
09:25:38
|
00071008062TRLO1
|
BATE
|
|
846
|
297.00
|
09:27:38
|
00071008096TRLO1
|
BATE
|
|
964
|
296.80
|
09:28:51
|
00071008107TRLO1
|
XLON
|
|
788
|
296.60
|
09:29:41
|
00071008117TRLO1
|
XLON
|
|
300
|
297.00
|
09:43:12
|
00071008357TRLO1
|
CHIX
|
|
612
|
297.00
|
09:43:12
|
00071008358TRLO1
|
CHIX
|
|
264
|
296.80
|
09:43:13
|
00071008359TRLO1
|
XLON
|
|
40
|
296.80
|
09:43:13
|
00071008360TRLO1
|
XLON
|
|
300
|
296.80
|
09:43:13
|
00071008361TRLO1
|
XLON
|
|
300
|
296.80
|
09:43:13
|
00071008362TRLO1
|
XLON
|
|
22
|
296.80
|
09:43:13
|
00071008363TRLO1
|
XLON
|
|
954
|
296.80
|
09:43:32
|
00071008369TRLO1
|
XLON
|
|
948
|
297.00
|
09:43:37
|
00071008370TRLO1
|
BATE
|
|
97
|
296.60
|
09:50:21
|
00071008603TRLO1
|
XLON
|
|
6
|
297.00
|
09:52:37
|
00071008633TRLO1
|
XLON
|
|
745
|
297.00
|
09:52:37
|
00071008634TRLO1
|
XLON
|
|
407
|
297.00
|
09:52:38
|
00071008635TRLO1
|
XLON
|
|
29
|
296.80
|
09:53:38
|
00071008662TRLO1
|
CHIX
|
|
789
|
296.60
|
09:53:54
|
00071008672TRLO1
|
XLON
|
|
958
|
296.80
|
09:54:38
|
00071008688TRLO1
|
BATE
|
|
26
|
296.80
|
09:54:38
|
00071008689TRLO1
|
CHIX
|
|
8
|
296.80
|
09:54:47
|
00071008700TRLO1
|
CHIX
|
|
73
|
297.40
|
09:57:09
|
00071008746TRLO1
|
XLON
|
|
600
|
297.40
|
09:57:09
|
00071008747TRLO1
|
XLON
|
|
586
|
297.40
|
09:57:09
|
00071008748TRLO1
|
XLON
|
|
48
|
297.20
|
09:57:09
|
00071008749TRLO1
|
CHIX
|
|
1
|
297.20
|
09:57:09
|
00071008750TRLO1
|
CHIX
|
|
26
|
297.20
|
09:57:09
|
00071008751TRLO1
|
CHIX
|
|
789
|
297.20
|
09:57:09
|
00071008752TRLO1
|
CHIX
|
|
668
|
297.40
|
10:00:21
|
00071008831TRLO1
|
XLON
|
|
650
|
297.60
|
10:00:21
|
00071008832TRLO1
|
XLON
|
|
1255
|
297.60
|
10:00:21
|
00071008833TRLO1
|
XLON
|
|
1178
|
297.20
|
10:01:14
|
00071008848TRLO1
|
XLON
|
|
196
|
296.80
|
10:02:41
|
00071008903TRLO1
|
XLON
|
|
300
|
296.80
|
10:02:41
|
00071008904TRLO1
|
XLON
|
|
240
|
296.80
|
10:02:41
|
00071008905TRLO1
|
XLON
|
|
201
|
296.80
|
10:02:41
|
00071008906TRLO1
|
XLON
|
|
300
|
297.80
|
10:19:11
|
00071009255TRLO1
|
XLON
|
|
300
|
297.80
|
10:19:11
|
00071009256TRLO1
|
XLON
|
|
300
|
297.80
|
10:19:11
|
00071009257TRLO1
|
XLON
|
|
27
|
297.80
|
10:19:11
|
00071009258TRLO1
|
XLON
|
|
555
|
297.80
|
10:19:11
|
00071009259TRLO1
|
XLON
|
|
482
|
297.80
|
10:19:11
|
00071009260TRLO1
|
XLON
|
|
487
|
298.20
|
10:25:21
|
00071009443TRLO1
|
CHIX
|
|
178
|
298.20
|
10:25:21
|
00071009444TRLO1
|
CHIX
|
|
178
|
298.20
|
10:25:21
|
00071009445TRLO1
|
CHIX
|
|
398
|
298.00
|
10:25:25
|
00071009454TRLO1
|
XLON
|
|
517
|
298.00
|
10:25:25
|
00071009455TRLO1
|
XLON
|
|
192
|
298.00
|
10:25:30
|
00071009456TRLO1
|
XLON
|
|
43
|
298.20
|
10:32:21
|
00071009602TRLO1
|
CHIX
|
|
887
|
298.20
|
10:32:21
|
00071009603TRLO1
|
XLON
|
|
853
|
298.20
|
10:32:32
|
00071009605TRLO1
|
XLON
|
|
903
|
298.20
|
10:32:32
|
00071009606TRLO1
|
TRQX
|
|
6
|
298.00
|
10:35:01
|
00071009654TRLO1
|
CHIX
|
|
933
|
297.80
|
10:36:46
|
00071009681TRLO1
|
XLON
|
|
63
|
298.00
|
10:36:46
|
00071009678TRLO1
|
CHIX
|
|
840
|
298.00
|
10:36:46
|
00071009679TRLO1
|
CHIX
|
|
1481
|
297.80
|
10:36:46
|
00071009680TRLO1
|
BATE
|
|
22
|
297.40
|
10:36:50
|
00071009682TRLO1
|
BATE
|
|
14
|
297.40
|
10:38:11
|
00071009692TRLO1
|
BATE
|
|
777
|
297.40
|
10:39:56
|
00071009760TRLO1
|
XLON
|
|
386
|
297.40
|
10:41:57
|
00071009781TRLO1
|
BATE
|
|
386
|
297.40
|
10:43:50
|
00071009793TRLO1
|
BATE
|
|
80
|
297.80
|
10:50:47
|
00071009911TRLO1
|
CHIX
|
|
370
|
298.00
|
10:50:47
|
00071009912TRLO1
|
CHIX
|
|
1015
|
298.20
|
10:50:47
|
00071009913TRLO1
|
XLON
|
|
460
|
298.20
|
10:50:47
|
00071009914TRLO1
|
XLON
|
|
474
|
298.20
|
10:50:47
|
00071009915TRLO1
|
XLON
|
|
370
|
298.20
|
10:51:47
|
00071009927TRLO1
|
BATE
|
|
393
|
297.80
|
10:56:21
|
00071010020TRLO1
|
XLON
|
|
401
|
297.80
|
10:56:21
|
00071010021TRLO1
|
XLON
|
|
20
|
297.80
|
10:56:21
|
00071010022TRLO1
|
XLON
|
|
136
|
297.80
|
10:56:21
|
00071010023TRLO1
|
XLON
|
|
99
|
297.80
|
11:00:11
|
00071010077TRLO1
|
XLON
|
|
115
|
297.80
|
11:00:11
|
00071010078TRLO1
|
XLON
|
|
28
|
297.80
|
11:00:11
|
00071010079TRLO1
|
XLON
|
|
367
|
297.80
|
11:00:11
|
00071010080TRLO1
|
XLON
|
|
197
|
297.80
|
11:00:11
|
00071010081TRLO1
|
XLON
|
|
33
|
297.80
|
11:00:11
|
00071010082TRLO1
|
XLON
|
|
507
|
297.60
|
11:00:12
|
00071010086TRLO1
|
XLON
|
|
359
|
297.60
|
11:00:12
|
00071010087TRLO1
|
XLON
|
|
367
|
297.40
|
11:00:12
|
00071010083TRLO1
|
BATE
|
|
367
|
297.40
|
11:00:12
|
00071010084TRLO1
|
BATE
|
|
255
|
297.40
|
11:00:12
|
00071010085TRLO1
|
BATE
|
|
608
|
297.80
|
11:02:26
|
00071010159TRLO1
|
CHIX
|
|
408
|
297.60
|
11:08:42
|
00071010236TRLO1
|
XLON
|
|
428
|
297.60
|
11:08:42
|
00071010237TRLO1
|
XLON
|
|
888
|
297.60
|
11:08:42
|
00071010238TRLO1
|
XLON
|
|
246
|
297.60
|
11:08:43
|
00071010239TRLO1
|
XLON
|
|
96
|
297.60
|
11:14:26
|
00071010311TRLO1
|
CHIX
|
|
831
|
297.40
|
11:16:12
|
00071010343TRLO1
|
BATE
|
|
167
|
297.40
|
11:16:55
|
00071010350TRLO1
|
CHIX
|
|
328
|
297.20
|
11:22:02
|
00071010443TRLO1
|
CHIX
|
|
1046
|
297.80
|
11:22:19
|
00071010447TRLO1
|
XLON
|
|
11
|
297.80
|
11:22:19
|
00071010448TRLO1
|
XLON
|
|
184
|
297.40
|
11:22:56
|
00071010452TRLO1
|
XLON
|
|
782
|
297.40
|
11:22:57
|
00071010453TRLO1
|
XLON
|
|
543
|
297.00
|
11:23:45
|
00071010510TRLO1
|
XLON
|
|
63
|
296.80
|
11:28:06
|
00071010588TRLO1
|
XLON
|
|
99
|
297.40
|
11:33:54
|
00071010638TRLO1
|
XLON
|
|
386
|
297.40
|
11:35:43
|
00071010659TRLO1
|
CHIX
|
|
764
|
297.40
|
11:35:43
|
00071010661TRLO1
|
XLON
|
|
866
|
297.40
|
11:35:43
|
00071010663TRLO1
|
XLON
|
|
210
|
297.40
|
11:35:43
|
00071010660TRLO1
|
CHIX
|
|
210
|
297.40
|
11:35:43
|
00071010662TRLO1
|
CHIX
|
|
15
|
297.00
|
11:35:45
|
00071010664TRLO1
|
BATE
|
|
386
|
297.00
|
11:37:38
|
00071010689TRLO1
|
BATE
|
|
310
|
297.00
|
11:39:12
|
00071010724TRLO1
|
BATE
|
|
132
|
297.00
|
11:46:34
|
00071010801TRLO1
|
BATE
|
|
1029
|
296.80
|
11:46:36
|
00071010802TRLO1
|
XLON
|
|
280
|
296.80
|
11:46:36
|
00071010803TRLO1
|
XLON
|
|
28
|
297.20
|
11:48:51
|
00071010819TRLO1
|
CHIX
|
|
925
|
297.20
|
11:52:09
|
00071010833TRLO1
|
CHIX
|
|
923
|
297.00
|
11:56:47
|
00071010892TRLO1
|
BATE
|
|
860
|
297.00
|
12:06:32
|
00071011052TRLO1
|
BATE
|
|
384
|
297.00
|
12:13:56
|
00071011172TRLO1
|
CHIX
|
|
600
|
297.00
|
12:13:56
|
00071011173TRLO1
|
CHIX
|
|
521
|
296.80
|
12:30:22
|
00071011441TRLO1
|
XLON
|
|
734
|
296.80
|
12:30:22
|
00071011442TRLO1
|
XLON
|
|
801
|
296.80
|
12:30:22
|
00071011443TRLO1
|
XLON
|
|
88
|
296.80
|
12:30:22
|
00071011444TRLO1
|
XLON
|
|
866
|
296.80
|
12:30:22
|
00071011445TRLO1
|
XLON
|
|
821
|
296.80
|
12:30:22
|
00071011446TRLO1
|
XLON
|
|
844
|
296.80
|
12:30:22
|
00071011447TRLO1
|
XLON
|
|
356
|
296.80
|
12:30:22
|
00071011448TRLO1
|
XLON
|
|
300
|
296.80
|
12:30:22
|
00071011449TRLO1
|
XLON
|
|
941
|
296.80
|
12:30:22
|
00071011450TRLO1
|
XLON
|
|
167
|
296.80
|
12:30:22
|
00071011451TRLO1
|
XLON
|
|
783
|
296.80
|
12:30:22
|
00071011452TRLO1
|
XLON
|
|
819
|
296.80
|
12:30:22
|
00071011453TRLO1
|
XLON
|
|
988
|
296.80
|
12:30:22
|
00071011454TRLO1
|
XLON
|
|
624
|
297.00
|
12:30:22
|
00071011455TRLO1
|
BATE
|
|
371
|
297.00
|
12:30:22
|
00071011456TRLO1
|
BATE
|
|
594
|
295.60
|
12:35:30
|
00071011526TRLO1
|
CHIX
|
|
375
|
295.60
|
12:36:26
|
00071011547TRLO1
|
XLON
|
|
282
|
295.80
|
12:36:26
|
00071011548TRLO1
|
XLON
|
|
545
|
295.80
|
12:36:31
|
00071011550TRLO1
|
XLON
|
|
694
|
295.80
|
12:36:31
|
00071011551TRLO1
|
XLON
|
|
358
|
295.80
|
12:36:31
|
00071011552TRLO1
|
XLON
|
|
108
|
295.80
|
12:38:26
|
00071011616TRLO1
|
XLON
|
|
553
|
296.00
|
12:40:17
|
00071011627TRLO1
|
XLON
|
|
390
|
296.00
|
12:40:21
|
00071011628TRLO1
|
XLON
|
|
247
|
296.00
|
12:43:21
|
00071011655TRLO1
|
XLON
|
|
908
|
296.40
|
12:45:09
|
00071011675TRLO1
|
XLON
|
|
887
|
296.40
|
12:46:45
|
00071011691TRLO1
|
XLON
|
|
600
|
296.40
|
12:46:45
|
00071011689TRLO1
|
CHIX
|
|
203
|
296.40
|
12:46:45
|
00071011690TRLO1
|
CHIX
|
|
554
|
296.40
|
12:52:45
|
00071011774TRLO1
|
XLON
|
|
284
|
296.40
|
12:52:45
|
00071011775TRLO1
|
XLON
|
|
932
|
296.60
|
12:59:56
|
00071011905TRLO1
|
XLON
|
|
800
|
296.60
|
13:03:55
|
00071011952TRLO1
|
XLON
|
|
62
|
296.60
|
13:03:55
|
00071011953TRLO1
|
XLON
|
|
700
|
296.60
|
13:07:55
|
00071012020TRLO1
|
XLON
|
|
208
|
296.60
|
13:08:01
|
00071012021TRLO1
|
XLON
|
|
153
|
296.60
|
13:11:03
|
00071012062TRLO1
|
XLON
|
|
725
|
296.60
|
13:11:03
|
00071012063TRLO1
|
XLON
|
|
875
|
296.60
|
13:11:03
|
00071012059TRLO1
|
CHIX
|
|
65
|
296.60
|
13:11:03
|
00071012060TRLO1
|
CHIX
|
|
925
|
296.60
|
13:11:03
|
00071012061TRLO1
|
TRQX
|
|
1
|
296.60
|
13:11:05
|
00071012064TRLO1
|
BATE
|
|
7
|
296.60
|
13:11:05
|
00071012065TRLO1
|
BATE
|
|
16
|
296.60
|
13:11:05
|
00071012066TRLO1
|
BATE
|
|
300
|
296.60
|
13:11:05
|
00071012067TRLO1
|
BATE
|
|
3
|
296.60
|
13:11:05
|
00071012068TRLO1
|
BATE
|
|
1200
|
297.00
|
13:13:46
|
00071012112TRLO1
|
BATE
|
|
600
|
297.00
|
13:13:46
|
00071012113TRLO1
|
BATE
|
|
103
|
297.00
|
13:13:46
|
00071012114TRLO1
|
BATE
|
|
500
|
296.80
|
13:13:53
|
00071012123TRLO1
|
XLON
|
|
363
|
296.80
|
13:13:53
|
00071012124TRLO1
|
XLON
|
|
4
|
296.60
|
13:18:38
|
00071012200TRLO1
|
XLON
|
|
4
|
296.60
|
13:18:41
|
00071012207TRLO1
|
XLON
|
|
19
|
297.00
|
13:22:50
|
00071012324TRLO1
|
CHIX
|
|
49
|
297.00
|
13:22:50
|
00071012325TRLO1
|
CHIX
|
|
72
|
297.00
|
13:23:50
|
00071012347TRLO1
|
CHIX
|
|
63
|
297.00
|
13:23:50
|
00071012348TRLO1
|
CHIX
|
|
66
|
297.00
|
13:24:50
|
00071012372TRLO1
|
CHIX
|
|
62
|
297.00
|
13:24:50
|
00071012373TRLO1
|
CHIX
|
|
582
|
297.00
|
13:28:02
|
00071012427TRLO1
|
CHIX
|
|
600
|
297.00
|
13:30:01
|
00071012457TRLO1
|
XLON
|
|
407
|
297.00
|
13:30:01
|
00071012458TRLO1
|
XLON
|
|
836
|
297.20
|
13:30:01
|
00071012459TRLO1
|
BATE
|
|
391
|
297.80
|
13:30:52
|
00071012588TRLO1
|
XLON
|
|
475
|
297.80
|
13:31:03
|
00071012595TRLO1
|
XLON
|
|
857
|
297.60
|
13:31:09
|
00071012637TRLO1
|
XLON
|
|
650
|
297.80
|
13:34:21
|
00071012841TRLO1
|
BATE
|
|
300
|
297.80
|
13:34:21
|
00071012842TRLO1
|
BATE
|
|
194
|
298.20
|
13:36:41
|
00071012910TRLO1
|
CHIX
|
|
300
|
298.20
|
13:36:41
|
00071012911TRLO1
|
XLON
|
|
633
|
298.20
|
13:39:55
|
00071013103TRLO1
|
XLON
|
|
1500
|
298.20
|
13:39:55
|
00071013104TRLO1
|
XLON
|
|
648
|
298.20
|
13:39:55
|
00071013105TRLO1
|
XLON
|
|
600
|
298.20
|
13:39:55
|
00071013101TRLO1
|
CHIX
|
|
267
|
298.20
|
13:39:55
|
00071013102TRLO1
|
CHIX
|
|
812
|
298.20
|
13:39:55
|
00071013106TRLO1
|
XLON
|
|
503
|
297.80
|
13:40:00
|
00071013108TRLO1
|
XLON
|
|
451
|
297.80
|
13:40:00
|
00071013109TRLO1
|
XLON
|
|
35
|
298.00
|
13:46:10
|
00071013272TRLO1
|
TRQX
|
|
907
|
298.40
|
13:53:10
|
00071013407TRLO1
|
XLON
|
|
581
|
298.20
|
13:53:48
|
00071013416TRLO1
|
XLON
|
|
219
|
298.20
|
13:53:48
|
00071013417TRLO1
|
XLON
|
|
69
|
298.20
|
13:53:48
|
00071013418TRLO1
|
XLON
|
|
898
|
298.00
|
13:53:53
|
00071013421TRLO1
|
XLON
|
|
940
|
298.00
|
13:53:53
|
00071013419TRLO1
|
CHIX
|
|
911
|
298.00
|
13:53:53
|
00071013420TRLO1
|
BATE
|
|
464
|
298.00
|
13:53:56
|
00071013422TRLO1
|
TRQX
|
|
9
|
298.00
|
13:54:00
|
00071013423TRLO1
|
TRQX
|
|
811
|
298.00
|
13:56:05
|
00071013456TRLO1
|
BATE
|
|
943
|
298.00
|
13:56:05
|
00071013457TRLO1
|
XLON
|
|
295
|
298.00
|
13:56:05
|
00071013458TRLO1
|
TRQX
|
|
91
|
298.00
|
13:56:05
|
00071013459TRLO1
|
TRQX
|
|
873
|
297.60
|
13:56:53
|
00071013476TRLO1
|
XLON
|
|
594
|
297.40
|
14:06:45
|
00071013694TRLO1
|
BATE
|
|
280
|
297.40
|
14:06:45
|
00071013695TRLO1
|
BATE
|
|
813
|
297.40
|
14:10:13
|
00071013792TRLO1
|
CHIX
|
|
898
|
297.20
|
14:12:03
|
00071013854TRLO1
|
XLON
|
|
180
|
297.20
|
14:12:03
|
00071013855TRLO1
|
XLON
|
|
741
|
297.20
|
14:12:03
|
00071013856TRLO1
|
XLON
|
|
900
|
297.20
|
14:12:03
|
00071013857TRLO1
|
XLON
|
|
357
|
297.20
|
14:12:03
|
00071013858TRLO1
|
XLON
|
|
1311
|
298.00
|
14:22:02
|
00071014012TRLO1
|
XLON
|
|
96
|
298.00
|
14:22:02
|
00071014013TRLO1
|
XLON
|
|
798
|
298.00
|
14:22:02
|
00071014014TRLO1
|
XLON
|
|
56
|
297.80
|
14:22:08
|
00071014015TRLO1
|
CHIX
|
|
843
|
298.00
|
14:25:02
|
00071014063TRLO1
|
XLON
|
|
300
|
297.80
|
14:25:07
|
00071014064TRLO1
|
CHIX
|
|
300
|
297.80
|
14:25:07
|
00071014065TRLO1
|
CHIX
|
|
194
|
297.80
|
14:25:07
|
00071014066TRLO1
|
CHIX
|
|
320
|
298.00
|
14:30:02
|
00071014152TRLO1
|
XLON
|
|
347
|
298.00
|
14:30:02
|
00071014153TRLO1
|
XLON
|
|
396
|
298.00
|
14:30:02
|
00071014154TRLO1
|
XLON
|
|
900
|
298.80
|
14:35:18
|
00071014421TRLO1
|
XLON
|
|
1288
|
298.80
|
14:35:18
|
00071014422TRLO1
|
XLON
|
|
300
|
298.80
|
14:35:18
|
00071014423TRLO1
|
XLON
|
|
852
|
298.80
|
14:35:18
|
00071014424TRLO1
|
XLON
|
|
132
|
298.60
|
14:36:18
|
00071014455TRLO1
|
XLON
|
|
652
|
298.60
|
14:36:18
|
00071014456TRLO1
|
XLON
|
|
840
|
298.40
|
14:36:18
|
00071014452TRLO1
|
CHIX
|
|
906
|
298.40
|
14:36:18
|
00071014453TRLO1
|
BATE
|
|
1342
|
298.40
|
14:36:18
|
00071014454TRLO1
|
BATE
|
|
839
|
298.60
|
14:39:18
|
00071014531TRLO1
|
XLON
|
|
328
|
298.40
|
14:39:28
|
00071014532TRLO1
|
BATE
|
|
300
|
298.40
|
14:40:03
|
00071014568TRLO1
|
BATE
|
|
210
|
298.40
|
14:40:03
|
00071014569TRLO1
|
BATE
|
|
13
|
298.60
|
14:40:39
|
00071014583TRLO1
|
XLON
|
|
284
|
298.60
|
14:41:37
|
00071014610TRLO1
|
CHIX
|
|
784
|
298.60
|
14:43:39
|
00071014646TRLO1
|
XLON
|
|
295
|
298.20
|
14:44:49
|
00071014710TRLO1
|
XLON
|
|
115
|
298.60
|
14:45:37
|
00071014838TRLO1
|
CHIX
|
|
550
|
298.20
|
14:45:45
|
00071014845TRLO1
|
XLON
|
|
944
|
298.20
|
14:45:45
|
00071014846TRLO1
|
XLON
|
|
964
|
298.20
|
14:45:45
|
00071014844TRLO1
|
CHIX
|
|
1178
|
298.00
|
14:45:45
|
00071014852TRLO1
|
XLON
|
|
93
|
298.20
|
14:47:02
|
00071014899TRLO1
|
TRQX
|
|
370
|
298.20
|
14:47:02
|
00071014900TRLO1
|
TRQX
|
|
13
|
298.20
|
14:47:02
|
00071014901TRLO1
|
TRQX
|
|
9
|
298.20
|
14:47:47
|
00071015000TRLO1
|
BATE
|
|
113
|
298.20
|
14:47:47
|
00071015001TRLO1
|
BATE
|
|
300
|
298.40
|
14:50:17
|
00071015072TRLO1
|
BATE
|
|
641
|
298.40
|
14:50:17
|
00071015073TRLO1
|
BATE
|
|
300
|
298.60
|
14:55:11
|
00071015338TRLO1
|
XLON
|
|
948
|
298.60
|
14:55:11
|
00071015339TRLO1
|
XLON
|
|
597
|
298.60
|
14:55:11
|
00071015340TRLO1
|
XLON
|
|
295
|
298.60
|
14:55:11
|
00071015341TRLO1
|
XLON
|
|
498
|
298.60
|
14:55:11
|
00071015342TRLO1
|
XLON
|
|
379
|
298.40
|
14:55:12
|
00071015346TRLO1
|
XLON
|
|
91
|
298.40
|
14:55:12
|
00071015347TRLO1
|
XLON
|
|
376
|
298.40
|
14:55:12
|
00071015348TRLO1
|
XLON
|
|
11
|
298.60
|
14:56:37
|
00071015446TRLO1
|
CHIX
|
|
85
|
298.60
|
14:56:47
|
00071015447TRLO1
|
CHIX
|
|
742
|
298.60
|
14:58:31
|
00071015514TRLO1
|
BATE
|
|
236
|
298.60
|
14:58:32
|
00071015515TRLO1
|
BATE
|
|
300
|
298.60
|
14:58:47
|
00071015527TRLO1
|
CHIX
|
|
300
|
298.60
|
14:59:44
|
00071015564TRLO1
|
CHIX
|
|
274
|
298.60
|
14:59:44
|
00071015565TRLO1
|
CHIX
|
|
300
|
298.60
|
15:01:22
|
00071015634TRLO1
|
XLON
|
|
613
|
298.60
|
15:01:22
|
00071015635TRLO1
|
XLON
|
|
270
|
298.60
|
15:04:22
|
00071015714TRLO1
|
XLON
|
|
322
|
298.60
|
15:04:22
|
00071015715TRLO1
|
XLON
|
|
312
|
298.60
|
15:04:22
|
00071015716TRLO1
|
XLON
|
|
173
|
298.20
|
15:05:15
|
00071015731TRLO1
|
XLON
|
|
712
|
298.20
|
15:05:15
|
00071015732TRLO1
|
XLON
|
|
885
|
298.20
|
15:05:15
|
00071015733TRLO1
|
XLON
|
|
301
|
297.60
|
15:06:29
|
00071015772TRLO1
|
XLON
|
|
140
|
298.20
|
15:07:16
|
00071015794TRLO1
|
BATE
|
|
295
|
298.20
|
15:07:16
|
00071015795TRLO1
|
BATE
|
|
73
|
298.20
|
15:10:48
|
00071015879TRLO1
|
CHIX
|
|
137
|
298.20
|
15:10:48
|
00071015880TRLO1
|
CHIX
|
|
5
|
298.20
|
15:10:48
|
00071015881TRLO1
|
CHIX
|
|
22
|
298.20
|
15:10:48
|
00071015882TRLO1
|
CHIX
|
|
5
|
298.20
|
15:10:48
|
00071015883TRLO1
|
CHIX
|
|
13
|
298.20
|
15:10:48
|
00071015884TRLO1
|
CHIX
|
|
656
|
298.20
|
15:11:33
|
00071015896TRLO1
|
CHIX
|
|
937
|
298.20
|
15:12:31
|
00071015926TRLO1
|
XLON
|
|
882
|
298.00
|
15:12:31
|
00071015927TRLO1
|
BATE
|
|
942
|
298.00
|
15:12:31
|
00071015928TRLO1
|
TRQX
|
|
105
|
298.20
|
15:16:09
|
00071016045TRLO1
|
XLON
|
|
690
|
298.20
|
15:16:19
|
00071016052TRLO1
|
XLON
|
|
27
|
298.00
|
15:17:42
|
00071016084TRLO1
|
XLON
|
|
949
|
298.20
|
15:17:42
|
00071016085TRLO1
|
XLON
|
|
27
|
298.00
|
15:18:42
|
00071016122TRLO1
|
XLON
|
|
881
|
298.20
|
15:19:17
|
00071016126TRLO1
|
CHIX
|
|
27
|
298.00
|
15:19:50
|
00071016161TRLO1
|
XLON
|
|
600
|
298.20
|
15:20:19
|
00071016172TRLO1
|
BATE
|
|
266
|
298.20
|
15:20:19
|
00071016173TRLO1
|
BATE
|
|
217
|
298.20
|
15:20:19
|
00071016174TRLO1
|
XLON
|
|
338
|
298.20
|
15:20:19
|
00071016175TRLO1
|
XLON
|
|
63
|
298.00
|
15:20:59
|
00071016190TRLO1
|
XLON
|
|
184
|
298.00
|
15:22:11
|
00071016223TRLO1
|
XLON
|
|
579
|
298.00
|
15:22:11
|
00071016224TRLO1
|
XLON
|
|
27
|
298.00
|
15:26:11
|
00071016415TRLO1
|
XLON
|
|
400
|
298.00
|
15:26:11
|
00071016416TRLO1
|
XLON
|
|
27
|
298.00
|
15:26:11
|
00071016417TRLO1
|
XLON
|
|
256
|
298.00
|
15:26:12
|
00071016418TRLO1
|
XLON
|
|
186
|
298.00
|
15:26:21
|
00071016421TRLO1
|
XLON
|
|
200
|
298.00
|
15:28:21
|
00071016478TRLO1
|
XLON
|
|
61
|
298.00
|
15:28:21
|
00071016479TRLO1
|
XLON
|
|
545
|
298.00
|
15:28:22
|
00071016480TRLO1
|
XLON
|
|
555
|
298.20
|
15:29:19
|
00071016503TRLO1
|
BATE
|
|
27
|
298.00
|
15:30:22
|
00071016564TRLO1
|
XLON
|
|
300
|
298.00
|
15:30:22
|
00071016565TRLO1
|
XLON
|
|
597
|
298.00
|
15:30:22
|
00071016566TRLO1
|
XLON
|
|
200
|
297.80
|
15:30:22
|
00071016567TRLO1
|
CHIX
|
|
169
|
297.80
|
15:30:22
|
00071016568TRLO1
|
CHIX
|
|
36
|
297.80
|
15:30:22
|
00071016569TRLO1
|
CHIX
|
|
581
|
297.80
|
15:30:32
|
00071016574TRLO1
|
CHIX
|
|
4
|
297.80
|
15:30:32
|
00071016575TRLO1
|
CHIX
|
|
411
|
298.00
|
15:32:22
|
00071016665TRLO1
|
XLON
|
|
186
|
298.00
|
15:32:22
|
00071016666TRLO1
|
XLON
|
|
23
|
298.00
|
15:32:22
|
00071016667TRLO1
|
XLON
|
|
270
|
298.00
|
15:32:22
|
00071016668TRLO1
|
XLON
|
|
70
|
298.00
|
15:33:19
|
00071016715TRLO1
|
BATE
|
|
89
|
298.00
|
15:33:19
|
00071016716TRLO1
|
BATE
|
|
8
|
298.20
|
15:33:19
|
00071016717TRLO1
|
BATE
|
|
178
|
298.20
|
15:33:19
|
00071016718TRLO1
|
BATE
|
|
194
|
298.00
|
15:34:22
|
00071016739TRLO1
|
XLON
|
|
120
|
298.00
|
15:34:22
|
00071016740TRLO1
|
XLON
|
|
295
|
298.00
|
15:34:22
|
00071016741TRLO1
|
XLON
|
|
272
|
298.00
|
15:34:22
|
00071016742TRLO1
|
XLON
|
|
162
|
298.00
|
15:36:22
|
00071016803TRLO1
|
XLON
|
|
908
|
298.00
|
15:36:22
|
00071016804TRLO1
|
XLON
|
|
826
|
297.60
|
15:38:19
|
00071016943TRLO1
|
XLON
|
|
815
|
297.60
|
15:38:19
|
00071016944TRLO1
|
XLON
|
|
942
|
298.00
|
15:38:19
|
00071016942TRLO1
|
BATE
|
|
931
|
297.60
|
15:40:19
|
00071016996TRLO1
|
XLON
|
|
300
|
297.60
|
15:42:19
|
00071017041TRLO1
|
CHIX
|
|
449
|
297.60
|
15:42:19
|
00071017042TRLO1
|
CHIX
|
|
126
|
297.60
|
15:42:19
|
00071017043TRLO1
|
CHIX
|
|
200
|
297.60
|
15:42:19
|
00071017044TRLO1
|
XLON
|
|
726
|
297.60
|
15:42:19
|
00071017045TRLO1
|
XLON
|
|
978
|
297.40
|
15:42:20
|
00071017046TRLO1
|
XLON
|
|
926
|
297.40
|
15:46:32
|
00071017188TRLO1
|
XLON
|
|
600
|
297.40
|
15:47:32
|
00071017233TRLO1
|
BATE
|
|
222
|
297.40
|
15:47:32
|
00071017234TRLO1
|
BATE
|
|
755
|
297.40
|
15:48:32
|
00071017270TRLO1
|
XLON
|
|
158
|
297.40
|
15:48:32
|
00071017271TRLO1
|
XLON
|
|
62
|
297.00
|
15:50:29
|
00071017387TRLO1
|
XLON
|
|
61
|
297.40
|
15:51:32
|
00071017422TRLO1
|
CHIX
|
|
38
|
297.40
|
15:51:32
|
00071017423TRLO1
|
CHIX
|
|
35
|
297.40
|
15:51:32
|
00071017424TRLO1
|
CHIX
|
|
142
|
297.40
|
15:52:32
|
00071017466TRLO1
|
CHIX
|
|
65
|
297.40
|
15:52:32
|
00071017467TRLO1
|
CHIX
|
|
72
|
297.40
|
15:52:32
|
00071017468TRLO1
|
CHIX
|
|
181
|
297.40
|
15:52:32
|
00071017469TRLO1
|
CHIX
|
|
105
|
297.40
|
15:53:32
|
00071017511TRLO1
|
BATE
|
|
124
|
297.20
|
15:54:08
|
00071017539TRLO1
|
BATE
|
|
156
|
297.20
|
15:54:08
|
00071017540TRLO1
|
BATE
|
|
105
|
297.20
|
15:54:08
|
00071017541TRLO1
|
BATE
|
|
12
|
297.20
|
15:54:08
|
00071017542TRLO1
|
XLON
|
|
600
|
297.20
|
15:54:08
|
00071017543TRLO1
|
XLON
|
|
300
|
297.20
|
15:54:08
|
00071017544TRLO1
|
XLON
|
|
70
|
297.20
|
15:54:08
|
00071017545TRLO1
|
XLON
|
|
300
|
297.20
|
15:54:08
|
00071017546TRLO1
|
XLON
|
|
27
|
297.20
|
15:54:08
|
00071017547TRLO1
|
XLON
|
|
27
|
297.20
|
15:54:08
|
00071017548TRLO1
|
XLON
|
|
89
|
297.20
|
15:54:08
|
00071017549TRLO1
|
XLON
|
|
1137
|
297.20
|
15:54:21
|
00071017557TRLO1
|
XLON
|
|
70
|
297.20
|
15:54:21
|
00071017558TRLO1
|
XLON
|
|
248
|
297.20
|
15:54:21
|
00071017559TRLO1
|
XLON
|
|
557
|
297.00
|
15:55:06
|
00071017574TRLO1
|
XLON
|
|
248
|
297.00
|
15:55:06
|
00071017575TRLO1
|
XLON
|
|
852
|
297.00
|
15:55:06
|
00071017576TRLO1
|
XLON
|
|
68
|
297.00
|
15:57:37
|
00071017626TRLO1
|
CHIX
|
|
67
|
297.00
|
15:57:37
|
00071017627TRLO1
|
CHIX
|
|
9
|
297.20
|
15:58:27
|
00071017640TRLO1
|
BATE
|
|
700
|
297.20
|
15:58:37
|
00071017643TRLO1
|
XLON
|
|
262
|
297.20
|
15:58:37
|
00071017644TRLO1
|
XLON
|
|
300
|
297.20
|
16:00:28
|
00071017722TRLO1
|
BATE
|
|
575
|
297.20
|
16:00:28
|
00071017723TRLO1
|
BATE
|
|
31
|
297.20
|
16:00:37
|
00071017729TRLO1
|
CHIX
|
|
54
|
297.20
|
16:00:37
|
00071017730TRLO1
|
CHIX
|
|
1
|
297.20
|
16:00:37
|
00071017731TRLO1
|
CHIX
|
|
448
|
297.20
|
16:00:37
|
00071017732TRLO1
|
CHIX
|
|
448
|
297.20
|
16:00:37
|
00071017733TRLO1
|
CHIX
|
|
300
|
297.20
|
16:00:37
|
00071017734TRLO1
|
XLON
|
|
348
|
297.20
|
16:00:37
|
00071017735TRLO1
|
XLON
|
|
193
|
297.20
|
16:00:37
|
00071017736TRLO1
|
XLON
|
|
27
|
297.20
|
16:01:59
|
00071017776TRLO1
|
XLON
|
|
265
|
297.20
|
16:02:00
|
00071017777TRLO1
|
XLON
|
|
612
|
297.20
|
16:02:00
|
00071017778TRLO1
|
XLON
|
|
69
|
297.20
|
16:02:02
|
00071017780TRLO1
|
XLON
|
|
370
|
297.20
|
16:05:00
|
00071017851TRLO1
|
XLON
|
|
271
|
297.20
|
16:05:50
|
00071017874TRLO1
|
XLON
|
|
832
|
297.40
|
16:05:51
|
00071017875TRLO1
|
BATE
|
|
900
|
297.60
|
16:05:51
|
00071017876TRLO1
|
XLON
|
|
63
|
297.60
|
16:05:51
|
00071017877TRLO1
|
XLON
|
|
5
|
297.60
|
16:05:51
|
00071017878TRLO1
|
XLON
|
|
890
|
297.40
|
16:07:06
|
00071017928TRLO1
|
XLON
|
|
70
|
297.40
|
16:07:06
|
00071017929TRLO1
|
XLON
|
|
724
|
297.40
|
16:07:06
|
00071017930TRLO1
|
XLON
|
|
300
|
297.60
|
16:10:07
|
00071018048TRLO1
|
XLON
|
|
300
|
297.60
|
16:10:07
|
00071018049TRLO1
|
XLON
|
|
248
|
297.60
|
16:10:07
|
00071018050TRLO1
|
XLON
|
|
902
|
297.60
|
16:11:17
|
00071018107TRLO1
|
XLON
|
|
182
|
297.60
|
16:11:23
|
00071018108TRLO1
|
BATE
|
|
335
|
297.60
|
16:11:23
|
00071018109TRLO1
|
BATE
|
|
311
|
297.60
|
16:13:14
|
00071018182TRLO1
|
XLON
|
|
548
|
297.60
|
16:13:14
|
00071018183TRLO1
|
XLON
|
|
784
|
297.60
|
16:14:07
|
00071018249TRLO1
|
CHIX
|
|
279
|
297.60
|
16:14:14
|
00071018276TRLO1
|
XLON
|
|
217
|
297.60
|
16:14:25
|
00071018278TRLO1
|
XLON
|
|
839
|
298.00
|
16:15:56
|
00071018435TRLO1
|
XLON
|
|
859
|
298.00
|
16:15:56
|
00071018436TRLO1
|
XLON
|
|
193
|
298.00
|
16:15:56
|
00071018433TRLO1
|
BATE
|
|
488
|
298.00
|
16:15:56
|
00071018434TRLO1
|
BATE
|
|
500
|
298.00
|
16:15:56
|
00071018437TRLO1
|
XLON
|
|
871
|
298.20
|
16:17:41
|
00071018642TRLO1
|
XLON
|
|
251
|
297.80
|
16:19:30
|
00071018755TRLO1
|
CHIX
|
|
600
|
297.80
|
16:19:30
|
00071018756TRLO1
|
XLON
|
|
73
|
297.80
|
16:19:30
|
00071018757TRLO1
|
XLON
|
|
171
|
297.80
|
16:19:30
|
00071018758TRLO1
|
XLON
|
|
85
|
297.80
|
16:19:30
|
00071018759TRLO1
|
XLON
|
|
172
|
298.40
|
16:22:10
|
00071018893TRLO1
|
XLON
|
|
463
|
298.60
|
16:22:15
|
00071018932TRLO1
|
XLON
|
|
662
|
299.00
|
16:23:38
|
00071019013TRLO1
|
XLON
|
|
334
|
299.00
|
16:23:38
|
00071019014TRLO1
|
XLON
|
|
525
|
299.00
|
16:23:38
|
00071019015TRLO1
|
XLON
|
|
37
|
299.00
|
16:23:38
|
00071019016TRLO1
|
XLON
|
This announcement is made in
accordance with the requirements of Listing Rule 12.4.6.
About Domino's Pizza Group
Domino's Pizza Group plc is the UK's
leading pizza brand and a major player in the Irish market. We hold
the master franchise agreement to own, operate and franchise
Domino's stores in the UK and the Republic of Ireland.
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSSFFFMDELSEFA
Domino's Pizza (LSE:DOM)
Historical Stock Chart
From Aug 2024 to Sep 2024
Domino's Pizza (LSE:DOM)
Historical Stock Chart
From Sep 2023 to Sep 2024
