TIDMDOM

RNS Number : 8281M

Domino's Pizza Group PLC

25 May 2022

LEI: 213800Q6ZKHAOV48JL75

DOMINO'S PIZZA GROUP PLC

TRANSACTION IN OWN SHARES

Domino's Pizza Group plc (the "Company") announces that on 25 May 2022 it purchased the following number of its ordinary shares for cancellation:

 
Class of shares         :    Ordinary shares of 25/48p 
                              ("shares") 
Number of shares 
 purchased              :    205,000 
Average purchase        :    321.6468 pence per share 
 price paid 
Highest purchase        :    327.00 pence per share 
 price paid 
Lowest purchase price   :    314.00 pence per share 
 paid 
 

Following the above transaction, the Company has 438,545,325 ordinary shares in issue. Therefore the total number of voting rights in the Company is 438,545,325 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         321.6878            150,000            314.00            327.00 
                -----------------  ------------------  ----------------  ---------------- 
  Chi-X (CXE)        321.4972            20,000             316.40            326.60 
                -----------------  ------------------  ----------------  ---------------- 
  BATS (BXE)         321.5567            35,000             316.20            326.60 
                -----------------  ------------------  ----------------  ---------------- 
 

Schedule of Purchases - Individual Transactions

 
 Number of          Transaction    Time of transaction   Transaction         Trading 
  ordinary shares    price          (UK Time)             reference number    venue 
  purchased          (GBp share) 
 1119               326.00          08:37:04             00059110193TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 142                325.80          08:38:11             00059110258TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 800                325.80          08:38:11             00059110257TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 107                325.80          08:38:11             00059110259TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1008               327.00          08:42:14             00059110466TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 594                326.60          08:42:29             00059110485TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                326.60          08:42:29             00059110484TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 928                325.80          08:47:31             00059110839TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 300                325.80          08:47:31             00059110838TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 378                325.20          08:47:34             00059110848TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 87                 326.20          08:55:16             00059111333TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1443               326.20          08:55:16             00059111334TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 843                326.20          08:55:16             00059111336TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 230                326.20          08:55:16             00059111335TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1073               325.80          09:02:01             00059111563TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 984                325.60          09:05:57             00059111805TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 266                325.60          09:05:57             00059111807TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 798                325.60          09:05:57             00059111806TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 37                 325.20          09:05:59             00059111810TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1101               325.20          09:05:59             00059111809TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 469                324.80          09:06:01             00059111815TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 519                324.80          09:06:01             00059111814TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 905                324.60          09:06:34             00059111842TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 193                324.60          09:06:34             00059111841TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 968                323.60          09:07:40             00059111889TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1002               323.20          09:10:46             00059112164TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 379                322.60          09:17:23             00059112452TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 567                322.60          09:17:23             00059112451TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 197                322.60          09:17:23             00059112450TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 568                321.40          09:23:09             00059112715TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1192               321.60          09:35:12             00059113261TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1118               321.80          09:35:12             00059113262TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 218                321.60          09:35:12             00059113264TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 464                321.60          09:35:12             00059113263TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 102                321.60          09:35:12             00059113265TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1123               321.60          09:43:23             00059113729TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 180                323.60          09:43:45             00059113736TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1514               323.60          09:44:23             00059113759TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 840                323.60          09:44:23             00059113758TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 188                323.60          09:44:23             00059113757TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1395               323.60          09:44:23             00059113760TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 784                323.20          09:56:21             00059114321TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 273                323.20          09:56:21             00059114320TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 755                323.00          09:57:17             00059114367TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 404                323.00          09:57:17             00059114366TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 326                322.60          09:57:42             00059114404TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                322.60          09:57:42             00059114403TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                322.60          09:57:42             00059114402TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                322.00          10:14:54             00059115476TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 344                322.00          10:14:54             00059115475TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 825                322.00          10:14:54             00059115478TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 70                 322.00          10:14:54             00059115477TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 965                321.80          10:16:06             00059115558TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 149                322.20          10:21:04             00059115762TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 41                 322.20          10:21:04             00059115761TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 541                322.20          10:21:04             00059115760TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 320                322.20          10:21:04             00059115759TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 59                 322.20          10:21:04             00059115763TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1005               322.40          10:30:20             00059116072TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1197               322.40          10:30:20             00059116073TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 515                322.80          10:33:12             00059116230TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 501                322.80          10:33:12             00059116229TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 780                323.20          10:49:44             00059116649TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 45                 323.20          10:49:44             00059116652TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 987                323.20          10:49:44             00059116651TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 213                323.20          10:49:44             00059116650TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1258               323.00          10:49:58             00059116658TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 799                322.80          10:49:58             00059116659TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1536               323.00          10:49:58             00059116660TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 80                 322.60          10:50:07             00059116662TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1138               323.60          10:52:46             00059116720TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 273                323.60          11:03:46             00059117014TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 649                323.60          11:03:46             00059117016TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 54                 323.60          11:03:46             00059117015TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 968                323.60          11:06:02             00059117094TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1008               323.60          11:12:16             00059117303TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 770                323.60          11:12:16             00059117302TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 239                323.40          11:13:01             00059117341TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 422                323.40          11:13:01             00059117343TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 169                323.40          11:13:01             00059117342TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 574                323.40          11:13:01             00059117345TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 514                323.40          11:13:01             00059117344TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 654                323.20          11:13:01             00059117347TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 98                 323.20          11:13:01             00059117346TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 470                323.20          11:16:49             00059117468TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 736                323.20          11:16:49             00059117467TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 14                 323.00          11:21:04             00059117540TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 19                 323.00          11:21:04             00059117539TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 24                 323.00          11:21:04             00059117538TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 225                323.00          11:21:04             00059117537TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 678                323.20          11:21:04             00059117535TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 820                323.20          11:21:04             00059117536TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 465                323.00          11:21:04             00059117542TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 73                 323.00          11:21:04             00059117541TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 671                323.00          11:21:04             00059117546TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                323.00          11:21:04             00059117545TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 60                 323.00          11:21:04             00059117544TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 39                 323.00          11:21:04             00059117543TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 188                322.80          11:21:06             00059117548TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 695                322.80          11:24:54             00059117653TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1045               322.80          11:24:54             00059117654TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1053               322.40          11:31:14             00059117896TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 789                322.00          11:31:41             00059117906TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1038               322.00          11:31:41             00059117907TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 70                 321.40          11:32:43             00059117946TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                321.40          11:32:43             00059117945TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 681                321.40          11:32:43             00059117944TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 49                 321.60          11:32:43             00059117947TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 390                321.20          11:33:02             00059117970TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 400                321.20          11:33:02             00059117969TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 147                321.20          11:33:02             00059117973TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 581                321.20          11:33:02             00059117972TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                321.20          11:33:02             00059117971TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 739                320.60          11:35:52             00059118107TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 312                320.60          11:35:52             00059118106TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                320.40          11:36:17             00059118114TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1870               321.40          11:53:18             00059118711TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 779                321.00          11:55:19             00059118852TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 835                321.00          11:55:19             00059118851TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1101               321.00          11:55:19             00059118853TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                320.60          11:55:28             00059118866TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 694                320.20          11:55:49             00059118868TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 425                320.20          11:55:49             00059118867TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1064               320.00          11:56:03             00059118878TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 969                319.20          11:59:21             00059118977TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 20                 319.00          11:59:28             00059118981TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 400                319.00          11:59:28             00059118980TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 400                319.00          11:59:28             00059118979TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1106               319.40          12:00:53             00059119100TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 968                320.40          12:02:00             00059119132TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1049               320.20          12:02:00             00059119133TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 744                319.80          12:02:36             00059119178TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 293                319.80          12:02:36             00059119177TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 975                319.60          12:02:36             00059119179TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 726                319.60          12:05:02             00059119271TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 110                318.80          12:06:11             00059119300TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                318.80          12:06:11             00059119302TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                318.80          12:06:11             00059119301TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 561                318.80          12:18:02             00059119694TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 170                318.80          12:18:02             00059119692TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 249                318.80          12:18:02             00059119696TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 74                 318.80          12:18:02             00059119695TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 697                318.80          12:18:02             00059119693TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 90                 318.80          12:18:02             00059119691TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                318.40          12:18:32             00059119710TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 805                318.40          12:18:35             00059119712TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1107               317.40          12:20:50             00059119767TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 804                317.00          12:24:44             00059119910TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 252                316.80          12:24:44             00059119913TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 400                316.80          12:24:44             00059119912TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 110                316.80          12:24:44             00059119911TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 498                317.00          12:24:44             00059119915TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                317.00          12:24:44             00059119914TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                316.40          12:24:52             00059119925TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 29                 316.40          12:24:52             00059119924TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 23                 316.40          12:26:36             00059120020TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                316.40          12:26:36             00059120019TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 245                316.40          12:26:36             00059120018TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 26                 316.40          12:26:36             00059120017TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 66                 316.40          12:36:24             00059120334TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 974                316.40          12:36:24             00059120333TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 398                316.40          12:40:31             00059120487TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 299                316.40          12:40:31             00059120488TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 224                316.40          12:45:31             00059120691TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                316.40          12:45:31             00059120690TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                316.40          12:45:31             00059120689TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 155                316.20          12:48:16             00059120830TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 245                316.20          12:48:16             00059120829TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 400                316.20          12:48:16             00059120828TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 47                 316.20          12:48:16             00059120827TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 50                 316.20          12:48:16             00059120835TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                316.20          12:48:16             00059120833TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 800                316.20          12:48:16             00059120831TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 429                316.20          12:48:16             00059120834TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 104                316.20          12:48:16             00059120832TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 74                 315.80          12:48:19             00059120841TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 974                315.80          12:48:19             00059120840TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 79                 314.00          12:50:39             00059120966TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 931                314.00          12:50:43             00059120975TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 621                316.20          13:01:44             00059121431TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 376                316.20          13:01:44             00059121430TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 926                316.60          13:04:20             00059121521TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 132                316.60          13:04:20             00059121522TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 97                 317.80          13:06:27             00059121560TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1035               317.80          13:06:27             00059121561TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 186                318.00          13:06:27             00059121564TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 513                318.00          13:06:27             00059121563TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                318.00          13:06:27             00059121562TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 171                318.40          13:10:20             00059121675TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 268                318.40          13:10:20             00059121674TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                318.40          13:10:20             00059121673TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 242                318.40          13:10:20             00059121672TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 449                318.40          13:13:35             00059121762TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 110                318.40          13:13:35             00059121763TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 491                318.40          13:15:12             00059121787TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 528                318.20          13:16:46             00059121870TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 155                318.20          13:16:46             00059121867TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 148                318.20          13:16:46             00059121864TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 566                318.20          13:16:46             00059121868TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 127                318.20          13:16:46             00059121866TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 27                 318.20          13:16:46             00059121865TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 984                318.20          13:16:46             00059121869TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 123                318.00          13:16:46             00059121873TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 400                318.00          13:16:46             00059121872TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 197                318.00          13:16:46             00059121871TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 539                317.80          13:17:23             00059121884TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 250                317.80          13:17:23             00059121883TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 250                316.80          13:19:02             00059121923TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 812                316.80          13:19:02             00059121922TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 994                317.40          13:30:02             00059122439TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1194               318.20          13:38:18             00059122929TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1044               317.60          13:38:52             00059122941TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 831                317.60          13:38:52             00059122940TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1162               318.00          13:38:52             00059122942TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 485                317.60          13:38:52             00059122944TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                317.60          13:38:52             00059122943TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 943                317.40          13:40:13             00059123000TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 230                317.40          13:40:13             00059122999TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 678                316.80          13:42:11             00059123039TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 764                316.80          13:43:48             00059123076TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 267                316.80          13:43:50             00059123077TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 820                316.60          13:43:57             00059123078TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1123               316.80          13:44:52             00059123101TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1079               318.00          13:50:09             00059123308TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 803                317.40          13:51:01             00059123376TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 478                317.20          13:57:20             00059123641TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 595                317.20          13:57:20             00059123640TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 36                 317.20          13:57:20             00059123639TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                317.20          13:57:20             00059123638TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1053               318.00          14:04:31             00059123888TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 305                318.60          14:10:20             00059124130TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 775                318.60          14:10:20             00059124129TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 758                318.80          14:13:20             00059124326TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1024               318.80          14:13:20             00059124327TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 807                318.60          14:13:25             00059124329TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 758                318.60          14:13:25             00059124330TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1021               318.60          14:13:25             00059124331TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 235                318.40          14:13:25             00059124334TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 70                 318.40          14:13:25             00059124333TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 409                318.40          14:13:25             00059124332TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 800                318.20          14:14:17             00059124360TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 256                318.20          14:14:17             00059124362TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 832                318.20          14:14:17             00059124361TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 202                318.40          14:16:38             00059124447TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 801                318.20          14:18:39             00059124510TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1020               318.20          14:18:39             00059124511TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 208                318.00          14:19:45             00059124542TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                318.00          14:23:39             00059124727TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1038               318.60          14:26:07             00059124810TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1048               318.60          14:28:11             00059124884TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 748                319.40          14:31:49             00059125288TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 37                 319.40          14:31:49             00059125287TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 218                319.40          14:31:49             00059125286TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 369                319.40          14:31:49             00059125285TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 51                 320.20          14:35:12             00059125579TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 774                320.20          14:35:52             00059125625TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1066               320.20          14:35:52             00059125626TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 376                320.80          14:41:49             00059126119TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 401                320.80          14:41:49             00059126118TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 425                320.80          14:41:49             00059126117TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1078               321.20          14:43:21             00059126214TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 762                321.80          14:47:21             00059126776TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 839                321.80          14:47:21             00059126774TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 143                321.80          14:47:21             00059126775TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1030               322.00          14:47:21             00059126773TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 827                321.80          14:47:21             00059126778TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 584                321.80          14:47:21             00059126777TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 513                322.00          14:47:21             00059126780TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 344                322.00          14:47:21             00059126779TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 379                322.00          14:47:21             00059126781TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 49                 321.60          14:48:04             00059126854TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1153               321.60          14:48:04             00059126853TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 146                321.40          14:48:04             00059126855TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1105               321.40          14:48:04             00059126856TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 624                321.40          14:48:04             00059126857TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 603                320.40          14:50:33             00059127082TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 130                320.40          14:50:33             00059127081TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 331                320.40          14:50:33             00059127080TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                320.60          14:50:33             00059127083TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 771                321.00          14:57:53             00059127693TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1                  321.00          14:57:53             00059127691TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 824                321.00          14:57:53             00059127692TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1271               321.00          14:57:53             00059127694TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 787                321.00          14:57:53             00059127696TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 47                 321.00          14:57:53             00059127695TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 144                321.00          14:57:53             00059127700TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 321                321.00          14:57:53             00059127699TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 100                321.00          14:57:53             00059127698TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                321.00          14:57:53             00059127697TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 360                320.80          15:01:16             00059128037TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 684                320.80          15:01:16             00059128036TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 206                322.40          15:10:40             00059128681TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 487                322.40          15:10:40             00059128680TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 8                  322.40          15:10:40             00059128683TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 2                  322.40          15:10:40             00059128682TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1200               322.60          15:13:34             00059128872TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 813                323.00          15:16:33             00059129275TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1008               323.20          15:16:33             00059129274TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 33                 323.00          15:16:33             00059129276TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 732                322.80          15:16:33             00059129279TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 651                323.00          15:16:33             00059129278TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 81                 323.00          15:16:33             00059129277TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1244               322.60          15:16:35             00059129280TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1176               323.40          15:22:44             00059129785TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                323.40          15:22:44             00059129786TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 983                323.20          15:24:03             00059129875TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 759                323.20          15:24:03             00059129874TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 159                323.00          15:24:03             00059129879TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 529                323.00          15:24:03             00059129878TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 271                323.00          15:24:03             00059129877TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 408                323.00          15:24:03             00059129876TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 992                323.20          15:26:26             00059130010TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 459                323.20          15:26:27             00059130011TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 439                322.80          15:32:27             00059130926TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 548                322.80          15:32:27             00059130927TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 434                323.20          15:34:00             00059131221TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1004               323.00          15:34:05             00059131238TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 699                322.80          15:36:08             00059131381TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1062               322.80          15:36:08             00059131382TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 79                 323.20          15:37:25             00059131472TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 434                323.20          15:37:26             00059131474TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 434                323.20          15:37:50             00059131522TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 699                323.80          15:40:15             00059131662TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1030               324.00          15:41:23             00059131719TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1077               324.40          15:42:35             00059131804TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 788                325.80          15:47:54             00059132116TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 722                325.60          15:47:54             00059132117TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1035               325.60          15:47:54             00059132118TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 248                325.60          15:48:43             00059132191TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 496                325.60          15:48:43             00059132190TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 715                325.60          15:48:43             00059132193TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 351                325.60          15:48:43             00059132192TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1099               326.20          15:54:01             00059132444TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 814                326.00          15:54:01             00059132446TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 842                326.00          15:54:01             00059132445TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 397                326.60          15:56:08             00059132565TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 667                326.60          15:56:08             00059132564TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 79                 326.60          15:56:08             00059132563TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 298                326.40          15:56:18             00059132572TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 400                326.40          15:56:18             00059132571TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 59                 326.40          15:56:18             00059132570TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1042               326.40          15:56:18             00059132573TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1069               326.60          15:59:23             00059132755TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 867                327.00          16:01:51             00059132991TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 281                327.00          16:01:51             00059132992TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1076               326.60          16:02:13             00059133017TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 681                326.60          16:02:13             00059133018TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 443                326.60          16:02:13             00059133019TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 400                326.60          16:02:13             00059133016TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 500                326.20          16:04:48             00059133174TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 144                326.00          16:07:20             00059133359TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                326.00          16:07:20             00059133358TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 325                326.00          16:07:20             00059133357TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 280                326.00          16:07:20             00059133356TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 835                326.00          16:07:20             00059133355TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1117               325.80          16:09:33             00059133522TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 602                325.60          16:09:33             00059133525TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 31                 325.60          16:09:33             00059133524TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 33                 325.60          16:09:33             00059133523TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 25                 325.60          16:09:33             00059133521TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 816                325.60          16:09:33             00059133526TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1044               325.80          16:13:07             00059133834TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 291                326.40          16:16:21             00059134088TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 290                326.40          16:16:21             00059134087TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 607                326.00          16:17:06             00059134202TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1103               326.00          16:17:06             00059134203TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 774                325.80          16:18:02             00059134302TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1080               326.00          16:19:24             00059134451TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 561                325.80          16:19:31             00059134454TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1053               325.80          16:21:08             00059134598TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 408                325.80          16:22:50             00059134686TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 59                 325.80          16:22:50             00059134685TRLO0    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, and have associate investments 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

POSSEIFMIEESESI

(END) Dow Jones Newswires

May 25, 2022 12:07 ET (16:07 GMT)

Grafico Azioni Domino's Pizza (LSE:DOM)
Storico
Da Feb 2024 a Mar 2024 Clicca qui per i Grafici di Domino
Grafico Azioni Domino's Pizza (LSE:DOM)
Storico
Da Mar 2023 a Mar 2024 Clicca qui per i Grafici di Domino