Trade Now

Capital at risk Advertisement
Share Name Share Symbol Market Type Share ISIN Share Description
Domino's Pizza Group Plc LSE:DOM London Ordinary Share GB00BYN59130 ORD 25/48P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.80 -0.34% 237.60 239.00 239.40 240.80 233.40 237.40 1,012,917 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 560.8 109.7 17.1 13.9 1,050

Domino's Pizza Group PLC Transaction in Own Shares

02/12/2021 5:21pm

UK Regulatory (RNS & others)


Domino's Pizza (LSE:DOM)
Historical Stock Chart


From Sep 2021 to Sep 2022

Click Here for more Domino

TIDMDOM

RNS Number : 4406U

Domino's Pizza Group PLC

02 December 2021

LEI: 213800Q6ZKHAOV48JL75

DOMINO'S PIZZA GROUP PLC

TRANSACTION IN OWN SHARES

Domino's Pizza Group plc (the "Company") announces that on 2 December 2021 it purchased the following number of its ordinary shares for cancellation:

 
Class of shares         :    Ordinary shares of 25/48p 
                              ("shares") 
Number of shares 
 purchased              :    200,000 
Average purchase        :    361.1286 pence per share 
 price paid 
Highest purchase        :    363.80 pence per share 
 price paid 
Lowest purchase price   :    358.60 pence per share 
 paid 
 

Following the above transaction, the Company has 448,149,191 ordinary shares in issue. Therefore the total number of voting rights in the Company is 448,149,191 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       Aggregate        Lowest price      Highest price 
                    price paid          number of        paid per share    paid per share 
                  per share (GBp)    shares purchased        (GBp)             (GBp) 
 London Stock 
  Exchange           361.0039            124,425            358.60            363.80 
                -----------------  ------------------  ----------------  ---------------- 
 Turquoise           361.6471             8,000             358.60            363.00 
                -----------------  ------------------  ----------------  ---------------- 
 Chi-X (CXE)         361.2797            19,000             358.60            363.60 
                -----------------  ------------------  ----------------  ---------------- 
 BATS (BXE)          361.2772            48,000             358.60            363.80 
                -----------------  ------------------  ----------------  ---------------- 
 

Schedule of Purchases - Individual Transactions

 
 Number of ordinary   Transaction    Time of transaction   Transaction         Trading 
  shares purchased     price          (UK Time)             reference number    venue 
                       (GBp share) 
 268                  363.80          08:13:08             00055414074TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 1155                 363.00          08:15:01             00055414160TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 558                  363.50          08:20:07             00055414345TRLO0    BATP 
                     -------------  --------------------  ------------------  -------- 
 17                   363.50          08:20:07             00055414346TRLO0    BATP 
                     -------------  --------------------  ------------------  -------- 
 864                  363.20          08:30:25             00055414711TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 248                  363.20          08:30:25             00055414712TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 1                    363.20          08:30:25             00055414713TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 44                   363.60          08:38:18             00055415007TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 36                   363.60          08:38:18             00055415008TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 333                  363.60          08:38:18             00055415009TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 44                   363.60          08:38:18             00055415010TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 28                   363.60          08:38:18             00055415011TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 110                  363.60          08:38:18             00055415012TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 38                   363.60          08:38:18             00055415013TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 87                   363.60          08:38:18             00055415014TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 400                  363.60          08:40:31             00055415093TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 200                  363.60          08:40:31             00055415095TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 200                  363.60          08:40:31             00055415097TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 197                  363.60          08:40:31             00055415099TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 369                  363.60          08:40:31             00055415094TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 789                  363.60          08:40:31             00055415096TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 1034                 363.60          08:40:31             00055415098TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 190                  363.80          08:40:31             00055415100TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 131                  363.80          08:40:31             00055415101TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 200                  363.80          08:40:31             00055415102TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 1003                 363.40          09:04:27             00055416016TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 1                    363.20          09:04:48             00055416025TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 904                  363.20          09:04:48             00055416026TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 847                  363.20          09:04:48             00055416027TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 1003                 363.20          09:04:48             00055416028TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 127                  363.00          09:04:48             00055416029TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 15                   363.00          09:04:48             00055416030TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 52                   363.00          09:04:48             00055416031TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 9                    363.00          09:04:48             00055416032TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 8                    363.00          09:04:48             00055416033TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 211                  363.00          09:04:48             00055416034TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 20                   363.00          09:04:48             00055416035TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 211                  363.00          09:04:48             00055416036TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 170                  363.00          09:04:48             00055416037TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 41                   363.00          09:04:48             00055416038TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 135                  363.00          09:04:48             00055416039TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 17                   362.60          09:08:00             00055416134TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 198                  362.60          09:08:00             00055416135TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 598                  362.60          09:08:00             00055416136TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 108                  362.60          09:08:00             00055416137TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 518                  362.20          09:10:09             00055416192TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 190                  362.20          09:10:09             00055416193TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 336                  362.20          09:11:49             00055416295TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 962                  362.40          09:21:20             00055416710TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 662                  362.20          09:21:20             00055416711TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 19                   362.20          09:21:23             00055416713TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 340                  362.20          09:26:49             00055416978TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 160                  362.20          09:26:49             00055416979TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 380                  362.20          09:26:49             00055416980TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 306                  362.20          09:26:49             00055416981TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 138                  362.40          09:34:10             00055417453TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 768                  362.40          09:34:32             00055417473TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 598                  362.00          09:41:51             00055417806TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 63                   362.00          09:41:51             00055417807TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 179                  362.00          09:41:53             00055417808TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 1021                 362.00          09:41:53             00055417809TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 296                  362.00          09:41:53             00055417810TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 229                  361.60          09:42:34             00055417859TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 200                  361.60          09:42:34             00055417860TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 459                  361.60          09:42:34             00055417861TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 44                   362.20          10:06:46             00055419016TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 100                  362.00          10:13:50             00055419894TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 291                  361.80          10:14:01             00055419941TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 191                  361.80          10:14:01             00055419942TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 546                  361.80          10:14:05             00055419953TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 955                  361.80          10:14:05             00055419954TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 932                  361.80          10:14:05             00055419955TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 99                   362.00          10:21:24             00055420711TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 479                  362.00          10:21:26             00055420714TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 433                  362.00          10:21:48             00055420736TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 912                  362.00          10:21:48             00055420737TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 955                  362.00          10:21:48             00055420738TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 69                   362.00          10:21:48             00055420739TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 1043                 361.80          10:31:10             00055421216TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 258                  361.40          10:42:31             00055421857TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 105                  361.40          10:42:31             00055421858TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 400                  361.40          10:42:31             00055421859TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 941                  361.40          10:42:31             00055421860TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 259                  361.40          10:42:31             00055421861TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 76                   361.20          10:42:31             00055421868TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 977                  361.20          10:42:31             00055421869TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 947                  361.20          10:42:31             00055421870TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 977                  361.20          10:42:31             00055421871TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 425                  361.20          10:42:31             00055421872TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 1874                 361.20          10:42:31             00055421873TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 425                  361.20          10:42:31             00055421874TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 223                  361.20          10:42:31             00055421875TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 216                  361.20          10:42:31             00055421867TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 2102                 361.20          10:42:31             00055421876TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 1071                 361.40          10:42:43             00055421878TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 930                  362.40          10:46:57             00055422112TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 63                   362.20          10:46:57             00055422113TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 131                  362.20          10:46:57             00055422114TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 429                  362.20          10:46:57             00055422115TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 445                  362.20          10:47:15             00055422122TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 1026                 362.60          11:01:43             00055422731TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 199                  362.40          11:01:43             00055422732TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 199                  362.40          11:01:43             00055422733TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 199                  362.40          11:01:43             00055422734TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 302                  362.40          11:01:43             00055422735TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 400                  362.20          11:01:46             00055422739TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 400                  362.20          11:01:46             00055422740TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 245                  362.20          11:01:46             00055422741TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 155                  362.20          11:01:46             00055422742TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 979                  362.20          11:01:46             00055422743TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 400                  362.20          11:01:46             00055422744TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 366                  362.20          11:01:46             00055422745TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 891                  362.20          11:01:46             00055422746TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 1007                 362.20          11:01:46             00055422748TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 883                  361.80          11:15:29             00055423505TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 924                  361.80          11:15:29             00055423506TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 666                  361.40          11:28:29             00055424104TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 309                  361.40          11:28:29             00055424105TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 886                  361.20          11:32:04             00055424397TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 12                   361.20          11:32:04             00055424415TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 2112                 361.20          11:32:04             00055424416TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 200                  361.20          11:32:04             00055424417TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 2019                 361.20          11:32:04             00055424418TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 93                   361.20          11:32:04             00055424419TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 36                   361.20          11:32:04             00055424420TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 1200                 361.20          11:32:04             00055424421TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 400                  361.20          11:32:04             00055424422TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 386                  361.20          11:32:04             00055424423TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 400                  361.20          11:32:04             00055424424TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 200                  361.20          11:32:04             00055424425TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 386                  361.20          11:32:04             00055424426TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 798                  361.20          11:32:04             00055424427TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 824                  361.20          11:32:04             00055424428TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 6600                 361.20          11:32:04             00055424429TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 953                  361.20          11:32:04             00055424399TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 1078                 361.20          11:32:04             00055424430TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 230                  361.20          11:32:04             00055424431TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 632                  361.20          11:32:04             00055424400TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 847                  361.20          11:32:04             00055424405TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 119                  361.20          11:32:04             00055424408TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 448                  361.20          11:32:04             00055424410TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 999                  360.80          11:32:04             00055424411TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 190                  360.80          11:32:04             00055424414TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 958                  360.60          11:32:09             00055424439TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 619                  360.40          11:34:59             00055424660TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 289                  360.40          11:34:59             00055424661TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 105                  360.60          11:45:41             00055425912TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 246                  360.60          11:45:41             00055425913TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 522                  360.60          11:45:41             00055425914TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 123                  360.60          11:45:41             00055425915TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 500                  360.80          11:45:41             00055425916TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 84                   360.00          11:51:13             00055426437TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 865                  360.00          11:52:09             00055426552TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 225                  359.60          11:52:09             00055426553TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 45                   359.40          11:53:24             00055426801TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 200                  359.40          11:53:52             00055426901TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 200                  359.40          11:53:52             00055426902TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 45                   359.40          11:54:56             00055427150TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 413                  359.40          11:55:12             00055427181TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 1006                 359.40          12:05:35             00055428141TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 84                   359.20          12:12:01             00055428530TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 107                  359.20          12:12:01             00055428531TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 28                   359.20          12:12:01             00055428532TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 564                  359.20          12:12:01             00055428533TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 963                  360.20          12:24:05             00055429049TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 113                  360.20          12:24:05             00055429050TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 1034                 360.00          12:41:34             00055430296TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 103                  359.80          12:42:30             00055430403TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 869                  359.80          12:42:30             00055430404TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 794                  359.80          12:42:30             00055430405TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 1017                 359.80          12:42:30             00055430406TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 1031                 359.80          12:42:30             00055430407TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 227                  360.00          12:42:30             00055430408TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 172                  360.00          12:42:30             00055430409TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 10                   359.40          12:47:27             00055430652TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 963                  359.40          12:50:49             00055430814TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 1008                 359.40          12:50:49             00055430815TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 577                  358.60          13:03:29             00055431211TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 323                  358.60          13:03:29             00055431212TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 560                  358.60          13:03:29             00055431213TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 122                  358.60          13:03:39             00055431222TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 261                  358.60          13:05:09             00055431356TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 190                  358.80          13:34:29             00055432542TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 119                  358.80          13:38:02             00055432779TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 31                   358.80          13:38:02             00055432780TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 734                  358.80          13:39:51             00055432844TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 800                  358.80          13:39:51             00055432845TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 44                   358.80          13:39:51             00055432846TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 370                  358.60          13:39:51             00055432850TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 500                  358.80          13:41:26             00055432927TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 236                  358.80          13:41:26             00055432928TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 500                  358.80          13:41:46             00055432934TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 12                   358.60          13:43:35             00055433007TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 63                   358.60          13:50:51             00055433307TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 16                   358.60          13:50:51             00055433308TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 127                  358.60          13:50:51             00055433309TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 175                  358.60          13:50:51             00055433310TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 40                   358.60          13:50:51             00055433311TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 600                  358.60          13:50:52             00055433313TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 140                  359.20          14:01:20             00055433889TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 279                  359.20          14:01:49             00055433912TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 140                  359.20          14:02:10             00055433930TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 979                  359.40          14:11:21             00055434555TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 915                  359.20          14:11:21             00055434556TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 1627                 359.40          14:11:21             00055434557TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 922                  359.40          14:11:21             00055434558TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 1025                 359.80          14:25:34             00055435606TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 1003                 360.00          14:27:56             00055435703TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 186                  359.80          14:28:30             00055435722TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 797                  359.80          14:28:30             00055435723TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 480                  360.00          14:31:30             00055436269TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 569                  360.00          14:31:30             00055436270TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 102                  360.20          14:33:42             00055436831TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 88                   360.20          14:33:42             00055436832TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 795                  360.20          14:33:42             00055436833TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 400                  361.40          14:39:58             00055437538TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 7                    361.40          14:39:58             00055437539TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 192                  361.40          14:39:58             00055437540TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 400                  361.40          14:39:58             00055437541TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 17                   361.40          14:39:58             00055437542TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 1499                 361.40          14:39:58             00055437543TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 500                  361.40          14:39:58             00055437544TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 225                  361.40          14:39:58             00055437545TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 354                  361.40          14:39:58             00055437546TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 1108                 361.40          14:39:58             00055437548TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 211                  361.40          14:39:58             00055437549TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 57                   361.40          14:39:58             00055437550TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 335                  361.00          14:40:12             00055437607TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 22                   361.00          14:40:12             00055437608TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 113                  361.00          14:40:12             00055437609TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 425                  361.00          14:40:21             00055437618TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 268                  361.00          14:55:50             00055439015TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 395                  361.00          14:55:50             00055439016TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 400                  361.00          14:55:50             00055439017TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 546                  361.00          14:55:50             00055439018TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 897                  361.00          14:55:50             00055439019TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 304                  361.00          14:55:50             00055439020TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 891                  360.80          14:55:58             00055439024TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 990                  360.80          15:00:16             00055439319TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 925                  360.60          15:00:37             00055439337TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 1052                 360.60          15:00:37             00055439338TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 71                   359.80          15:11:30             00055439966TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 1013                 359.80          15:11:30             00055439967TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 7                    359.80          15:18:53             00055440445TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 132                  359.80          15:18:53             00055440446TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 736                  359.80          15:18:53             00055440447TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 254                  359.80          15:20:51             00055440546TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 400                  359.80          15:20:51             00055440547TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 371                  359.80          15:20:51             00055440548TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 95                   359.60          15:21:32             00055440609TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 25000                360.00          15:26:30             00055440961TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 967                  362.00          15:34:31             00055441785TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 75                   362.00          15:34:31             00055441799TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 130                  362.00          15:34:31             00055441800TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 211                  362.00          15:34:31             00055441801TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 400                  362.00          15:34:31             00055441802TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 200                  362.00          15:34:31             00055441803TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 172                  362.00          15:34:31             00055441804TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 240                  361.80          15:34:31             00055441805TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 139                  361.80          15:34:51             00055441856TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 14                   361.80          15:34:51             00055441857TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 139                  361.80          15:35:00             00055441867TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 190                  361.80          15:35:00             00055441868TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 179                  361.80          15:35:09             00055441990TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 75                   361.80          15:35:09             00055441991TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 190                  361.80          15:35:09             00055441992TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 255                  362.60          15:37:59             00055442310TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 738                  362.60          15:37:59             00055442311TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 907                  362.40          15:37:59             00055442312TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 947                  362.20          15:37:59             00055442313TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 946                  362.20          15:37:59             00055442314TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 53                   362.20          15:37:59             00055442315TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 715                  362.00          15:38:07             00055442335TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 65                   362.00          15:38:29             00055442370TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 245                  362.00          15:38:29             00055442371TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 500                  362.40          15:43:07             00055442810TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 124                  362.00          15:44:00             00055442889TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 135                  362.00          15:44:02             00055442897TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 646                  362.00          15:44:02             00055442898TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 381                  362.00          15:56:01             00055443648TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 666                  362.00          15:56:01             00055443649TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 800                  362.00          16:03:09             00055444160TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 117                  362.00          16:03:09             00055444161TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 141                  361.80          16:05:20             00055444268TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 84                   361.80          16:05:20             00055444269TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 55                   361.80          16:05:20             00055444270TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 330                  361.80          16:05:21             00055444271TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 559                  361.80          16:05:21             00055444272TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 195                  361.80          16:05:21             00055444273TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 232                  361.80          16:05:21             00055444274TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 245                  362.00          16:08:15             00055444472TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 1080                 362.00          16:08:15             00055444473TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 620                  362.00          16:08:15             00055444474TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 873                  362.00          16:08:15             00055444475TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 311                  362.20          16:14:52             00055444930TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 528                  362.20          16:15:00             00055444938TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 1021                 362.20          16:15:00             00055444939TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 83                   362.20          16:15:00             00055444940TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 160                  362.20          16:19:10             00055445302TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 80                   362.20          16:19:14             00055445306TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 61                   362.20          16:19:14             00055445307TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 420                  362.20          16:20:00             00055445393TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 472                  362.20          16:20:09             00055445406TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 14                   362.20          16:20:09             00055445407TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 23                   362.20          16:20:09             00055445408TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 64                   362.20          16:20:54             00055445471TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 328                  362.20          16:21:03             00055445481TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 363                  362.20          16:21:03             00055445482TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 219                  362.20          16:21:04             00055445484TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 570                  362.20          16:21:09             00055445485TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 209                  362.20          16:21:09             00055445486TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 591                  362.20          16:21:09             00055445487TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 359                  362.20          16:21:09             00055445488TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 277                  362.20          16:21:09             00055445489TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 513                  362.20          16:21:09             00055445490TRLO0    TRQX 
                     -------------  --------------------  ------------------  -------- 
 797                  362.00          16:21:09             00055445491TRLO0    CHIX 
                     -------------  --------------------  ------------------  -------- 
 34                   362.00          16:23:10             00055445767TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 29                   362.00          16:23:10             00055445768TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 305                  362.00          16:25:00             00055446110TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 614                  362.00          16:25:00             00055446111TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 38                   362.00          16:25:00             00055446112TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 45                   362.00          16:28:07             00055446582TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 197                  362.00          16:28:09             00055446588TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 115                  362.00          16:28:24             00055446633TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 279                  362.00          16:28:29             00055446639TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 34                   362.00          16:28:32             00055446652TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 199                  362.00          16:28:32             00055446653TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 79                   362.00          16:28:32             00055446654TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 55                   362.00          16:28:32             00055446655TRLO0    BATE 
                     -------------  --------------------  ------------------  -------- 
 5760                 361.20          16:35:05             00055447051TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 12253                361.20          16:35:05             00055447052TRLO0    XLON 
                     -------------  --------------------  ------------------  -------- 
 10971                361.20          16:35:05             00055447053TRLO0    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. We also have an associate investment in Germany and Luxembourg.

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

POSFSSFWEEFSEEE

(END) Dow Jones Newswires

December 02, 2021 12:21 ET (17:21 GMT)

1 Year Domino's Pizza Chart

1 Year Domino's Pizza Chart

1 Month Domino's Pizza Chart

1 Month Domino's Pizza Chart
ADVFN Advertorial
Your Recent History
LSE
DOM
Domino's P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V:gb D:20220924 15:20:24