TIDMDOM

RNS Number : 8791O

Domino's Pizza Group PLC

14 June 2022

LEI: 213800Q6ZKHAOV48JL75

DOMINO'S PIZZA GROUP PLC

TRANSACTION IN OWN SHARES

Domino's Pizza Group plc (the "Company") announces that on 14 June 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              :    219,000 
Average purchase        :    309.0957 pence per share 
 price paid 
Highest purchase        :    316.20 pence per share 
 price paid 
Lowest purchase price   :    303.40 pence per share 
 paid 
 

Following the above transaction, the Company has 436,726,887 ordinary shares in issue. Therefore the total number of voting rights in the Company is 436,726,887 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         309.3765            139,000            303.40            316.20 
                -----------------  ------------------  ----------------  ---------------- 
  Chi-X (CXE)        308.4725            30,000             303.60            316.00 
                -----------------  ------------------  ----------------  ---------------- 
  BATS (BXE)         308.6888            50,000             303.40            316.00 
                -----------------  ------------------  ----------------  ---------------- 
 

Schedule of Purchases - Individual Transactions

 
 Number of          Transaction    Time of transaction   Transaction         Trading 
  ordinary shares    price          (UK Time)             reference number    venue 
  purchased          (GBp share) 
 670                316.20          08:12:25             00059420780TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 382                316.20          08:12:25             00059420781TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 208                315.40          08:17:44             00059421007TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 393                315.40          08:17:44             00059421006TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 393                315.40          08:17:44             00059421005TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 228                315.00          08:22:35             00059421329TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 59                 315.00          08:22:54             00059421369TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 823                315.00          08:22:54             00059421368TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1009               315.00          08:42:40             00059422305TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 967                315.60          08:55:00             00059422821TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1096               315.40          08:55:12             00059422839TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1052               315.20          08:55:12             00059422844TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1426               315.20          09:06:39             00059423428TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1001               315.20          09:06:39             00059423429TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 131                315.20          09:06:39             00059423431TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 968                315.20          09:06:39             00059423430TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1038               315.00          09:18:06             00059423959TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 972                315.00          09:18:06             00059423960TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1005               315.60          09:33:17             00059424470TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 887                315.80          09:39:56             00059424805TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1030               315.80          09:39:56             00059424804TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1335               316.00          09:39:56             00059424807TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 543                316.00          09:39:56             00059424806TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1173               316.00          09:45:24             00059425167TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 222                316.00          09:45:24             00059425169TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 833                316.00          09:45:24             00059425168TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 227                316.00          09:56:28             00059425761TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 245                316.00          09:58:11             00059425870TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1083               316.00          10:00:02             00059425971TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 609                316.00          10:00:02             00059425969TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 955                316.00          10:00:02             00059425972TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 150                315.60          10:04:14             00059426172TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 792                315.60          10:04:14             00059426171TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1090               315.20          10:05:14             00059426231TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 975                315.40          10:20:16             00059427072TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 11                 315.40          10:20:16             00059427073TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 126                315.20          10:20:18             00059427080TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1107               315.00          10:20:18             00059427081TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 11                 314.80          10:26:01             00059427344TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 27                 314.80          10:26:01             00059427342TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 417                314.80          10:26:01             00059427339TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 800                314.80          10:26:01             00059427338TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 783                314.80          10:26:01             00059427340TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 395                314.80          10:26:01             00059427337TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 307                314.80          10:26:01             00059427343TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 800                314.80          10:26:01             00059427341TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 14000              313.80          10:39:52             00059428209TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 309                313.40          10:40:03             00059428259TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 676                313.40          10:40:03             00059428258TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 800                312.60          10:44:00             00059428380TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 400                312.60          10:44:00             00059428379TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 3                  312.60          10:44:00             00059428381TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1055               312.20          10:44:57             00059428405TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 128                311.20          10:45:31             00059428436TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                311.20          10:45:31             00059428435TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 425                311.20          10:45:31             00059428434TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 532                309.60          10:58:10             00059429056TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 380                309.60          10:58:10             00059429055TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 294                309.20          11:02:41             00059429311TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 41                 309.20          11:02:41             00059429314TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 148                309.20          11:02:41             00059429313TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 221                309.20          11:02:41             00059429312TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 76                 309.20          11:02:41             00059429317TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 362                309.20          11:02:41             00059429316TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 676                309.20          11:02:41             00059429315TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 220                309.20          11:02:41             00059429320TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 32                 309.20          11:02:41             00059429319TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 221                309.20          11:02:41             00059429318TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 473                309.00          11:02:42             00059429323TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 517                309.00          11:02:42             00059429322TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 919                308.00          11:09:25             00059429775TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1005               308.00          11:09:25             00059429782TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 802                308.20          11:15:02             00059430138TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 172                308.20          11:15:02             00059430141TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 222                308.20          11:15:02             00059430140TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 58                 308.20          11:15:02             00059430139TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1028               308.20          11:15:02             00059430142TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 969                308.20          11:21:34             00059430499TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 410                309.00          11:23:02             00059430622TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 503                309.00          11:23:02             00059430623TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 933                309.00          11:24:03             00059430781TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 733                308.80          11:26:00             00059431067TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 218                308.80          11:26:00             00059431071TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 68                 308.80          11:26:00             00059431070TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 51                 308.80          11:26:00             00059431069TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 102                308.80          11:26:00             00059431068TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 949                308.40          11:31:02             00059431774TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 575                308.60          11:50:19             00059432602TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 42                 308.60          11:50:19             00059432601TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 400                308.60          11:50:19             00059432600TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 145                308.60          11:50:19             00059432605TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 525                308.60          11:50:19             00059432604TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                308.60          11:50:19             00059432603TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 925                308.60          11:57:09             00059432893TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                308.80          11:57:09             00059432894TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 918                308.80          11:59:00             00059432933TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 253                308.40          11:59:13             00059432972TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 181                308.60          11:59:13             00059432971TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 400                308.60          11:59:13             00059432970TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 800                308.60          11:59:13             00059432969TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 922                308.40          11:59:14             00059432978TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 213                307.80          11:59:21             00059433013TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                307.80          11:59:21             00059433012TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                307.80          11:59:21             00059433011TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 41                 307.60          12:17:55             00059433959TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 396                308.00          12:18:30             00059434016TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 558                308.00          12:18:30             00059434015TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                308.60          12:28:06             00059434703TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 832                308.40          12:28:13             00059434711TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 22                 308.40          12:28:13             00059434710TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 282                308.40          12:28:13             00059434709TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 121                308.40          12:28:13             00059434714TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 526                308.40          12:28:13             00059434713TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 420                308.40          12:28:13             00059434712TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                308.40          12:28:13             00059434715TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                308.40          12:29:57             00059434779TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 240                308.40          12:29:57             00059434780TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 152                308.40          12:39:40             00059435323TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 177                308.40          12:39:40             00059435322TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 229                308.40          12:39:40             00059435321TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 192                308.40          12:39:40             00059435320TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 148                308.40          12:39:40             00059435319TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 180                308.20          12:41:48             00059435399TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 584                308.20          12:41:48             00059435400TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1157               308.20          12:50:26             00059435803TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 849                308.20          12:50:26             00059435805TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 145                308.20          12:50:26             00059435804TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 490                308.20          12:50:26             00059435807TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                308.20          12:50:26             00059435806TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 163                308.00          12:50:26             00059435808TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1200               308.00          12:50:26             00059435809TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                308.00          12:50:26             00059435810TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 237                308.00          12:50:26             00059435811TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 705                308.00          12:50:26             00059435812TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                308.00          12:50:26             00059435813TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                308.00          12:50:26             00059435814TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                308.00          12:50:26             00059435815TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 206                308.00          12:50:26             00059435817TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 111                308.00          12:50:26             00059435816TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1330               308.00          12:50:26             00059435818TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 139                308.00          12:50:26             00059435819TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 693                308.00          12:50:26             00059435820TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1125               308.00          12:50:26             00059435822TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 205                308.00          12:50:26             00059435821TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 256                308.00          12:50:26             00059435823TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                308.40          12:50:37             00059435831TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                308.40          12:50:37             00059435830TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 29                 308.40          12:50:37             00059435833TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 259                308.40          12:50:37             00059435832TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                308.40          12:51:18             00059435858TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 150                308.40          12:51:18             00059435857TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 474                308.40          12:51:18             00059435859TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 271                308.40          12:51:18             00059435861TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                308.40          12:51:18             00059435860TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 411                308.60          12:53:53             00059435972TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 164                308.60          12:53:53             00059435973TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 69                 308.40          12:55:33             00059436064TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 360                308.40          12:55:58             00059436083TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 213                308.40          12:55:58             00059436082TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 400                308.40          12:55:58             00059436081TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 216                308.40          12:55:58             00059436079TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1003               308.40          12:55:58             00059436080TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 185                308.00          12:57:30             00059436287TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 732                308.00          12:57:46             00059436310TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 662                308.00          12:57:46             00059436313TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 842                308.00          12:57:46             00059436314TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 394                308.00          12:57:46             00059436315TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1                  308.00          12:57:46             00059436312TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 335                308.00          12:57:46             00059436311TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 47                 308.00          12:57:46             00059436316TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 366                308.00          12:57:46             00059436317TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 336                308.00          12:57:46             00059436318TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 556                308.00          12:58:08             00059436364TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1532               308.00          12:58:08             00059436363TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 547                308.00          12:58:08             00059436365TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1615               308.00          12:58:08             00059436366TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1151               308.00          12:58:08             00059436367TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1127               308.00          12:58:08             00059436368TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 2393               308.00          12:58:08             00059436369TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1018               308.00          12:58:08             00059436370TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1154               308.00          12:59:08             00059436614TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1046               308.00          12:59:08             00059436612TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 58                 308.00          12:59:08             00059436615TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 86                 308.00          12:59:08             00059436617TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 2172               308.00          12:59:08             00059436616TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 789                308.00          12:59:08             00059436618TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                307.80          12:59:08             00059436613TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 133                307.60          13:01:06             00059437145TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 768                307.60          13:01:06             00059437146TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 95                 307.40          13:01:23             00059437533TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                307.40          13:01:23             00059437531TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 712                306.80          13:02:24             00059437687TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 395                306.80          13:02:24             00059437686TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1094               306.80          13:22:18             00059440447TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 749                306.60          13:26:53             00059440756TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 400                306.60          13:26:53             00059440754TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1037               306.60          13:26:53             00059440755TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1114               306.40          13:26:55             00059440763TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 30                 306.40          13:26:55             00059440764TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 100                306.40          13:26:55             00059440766TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1014               306.40          13:26:55             00059440765TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 701                306.20          13:30:46             00059441165TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 496                306.20          13:30:46             00059441164TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1115               306.20          13:30:46             00059441166TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                305.40          13:40:54             00059441646TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                305.40          13:40:54             00059441645TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 325                305.40          13:40:54             00059441647TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                305.60          13:45:09             00059441973TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 214                305.60          13:45:09             00059441972TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 389                305.60          13:45:09             00059441971TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 916                305.60          13:47:48             00059442108TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 270                305.80          13:59:51             00059442732TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 966                305.80          13:59:51             00059442731TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 149                305.80          13:59:51             00059442734TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 800                305.80          13:59:51             00059442733TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 139                306.00          13:59:51             00059442737TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 412                306.00          13:59:51             00059442736TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                306.00          13:59:51             00059442735TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 4                  305.60          14:04:07             00059442965TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1098               305.60          14:04:07             00059442964TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 998                305.60          14:04:07             00059442967TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 447                305.00          14:10:47             00059443264TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 240                305.20          14:17:17             00059443564TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 737                305.20          14:17:17             00059443563TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 548                305.20          14:20:28             00059443727TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 272                305.20          14:20:28             00059443724TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 862                305.20          14:20:28             00059443723TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1013               305.00          14:20:28             00059443726TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 59                 304.80          14:20:29             00059443737TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 71                 304.80          14:20:29             00059443736TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 302                304.80          14:20:29             00059443735TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1058               304.80          14:20:29             00059443739TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 593                304.80          14:20:29             00059443738TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 327                304.00          14:31:16             00059444460TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 400                304.00          14:31:16             00059444462TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 64                 304.00          14:31:16             00059444461TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 633                304.00          14:31:16             00059444463TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 876                304.00          14:31:16             00059444465TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 513                304.00          14:31:16             00059444464TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 316                304.00          14:31:16             00059444466TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 427                304.20          14:31:16             00059444469TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                304.20          14:31:16             00059444468TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 46                 304.20          14:31:16             00059444467TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                303.80          14:35:32             00059444869TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 333                303.60          14:35:37             00059444875TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 753                303.60          14:35:37             00059444874TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 201                303.80          14:37:58             00059445126TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 271                303.80          14:37:58             00059445125TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                303.80          14:37:58             00059445124TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 34                 303.80          14:37:58             00059445123TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 466                303.80          14:40:01             00059445289TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 606                303.80          14:40:01             00059445288TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 269                303.80          14:40:01             00059445290TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 176                303.80          14:40:01             00059445296TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 400                303.80          14:40:01             00059445294TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 400                303.80          14:40:01             00059445293TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 275                303.80          14:44:21             00059445719TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 359                303.80          14:44:21             00059445718TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 974                303.60          14:44:52             00059445829TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1358               303.60          14:44:52             00059445833TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 295                303.60          14:44:52             00059445835TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 118                303.60          14:44:52             00059445834TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 221                303.60          14:44:52             00059445832TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 400                303.60          14:44:52             00059445830TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 260                303.60          14:44:52             00059445828TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 32                 303.40          14:44:52             00059445841TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1135               303.40          14:44:52             00059445839TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 196                303.80          14:47:28             00059446206TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 135                303.80          14:47:28             00059446205TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 191                303.60          14:50:16             00059446353TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 633                303.60          14:50:16             00059446354TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 166                303.60          14:50:17             00059446355TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 705                303.40          14:51:15             00059446438TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 363                303.40          14:51:15             00059446437TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 913                304.00          14:53:25             00059446576TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 272                305.80          14:59:33             00059447123TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 955                305.80          15:00:33             00059447234TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 161                306.20          15:01:18             00059447292TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 477                306.20          15:01:18             00059447291TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 442                306.00          15:02:33             00059447401TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1087               306.60          15:04:02             00059447594TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1000               306.60          15:04:02             00059447596TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 190                306.60          15:04:02             00059447597TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1257               306.60          15:04:02             00059447598TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 496                306.60          15:04:02             00059447599TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 760                306.60          15:04:02             00059447601TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 200                306.60          15:04:02             00059447600TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1311               306.40          15:04:13             00059447618TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 276                306.00          15:08:07             00059447957TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                306.00          15:08:07             00059447956TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1048               305.80          15:08:44             00059448010TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 416                306.00          15:10:32             00059448224TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 710                306.00          15:10:32             00059448223TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 49                 307.00          15:13:27             00059448464TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 400                307.00          15:13:27             00059448463TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 549                307.00          15:13:27             00059448462TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 33                 307.00          15:13:27             00059448460TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 335                307.00          15:13:27             00059448457TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 714                307.00          15:13:27             00059448461TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 11                 307.00          15:13:27             00059448459TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 326                307.00          15:13:27             00059448458TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1071               306.80          15:13:39             00059448476TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1277               306.80          15:13:59             00059448496TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1161               306.60          15:20:01             00059448935TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 998                306.60          15:20:01             00059448936TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 527                306.60          15:20:01             00059448937TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 458                306.60          15:20:01             00059448938TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1036               306.20          15:25:37             00059449561TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 815                306.20          15:25:37             00059449563TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 181                306.20          15:25:37             00059449562TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 904                306.20          15:25:58             00059449595TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1259               306.00          15:25:58             00059449596TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 981                308.00          15:33:41             00059450409TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 461                308.80          15:36:38             00059450629TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1049               309.40          15:38:02             00059450731TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 94                 309.20          15:38:02             00059450736TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 435                309.20          15:38:02             00059450735TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 316                309.20          15:38:02             00059450734TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 400                309.20          15:38:02             00059450733TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 400                309.20          15:38:02             00059450732TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1293               309.20          15:38:02             00059450738TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 189                309.20          15:38:02             00059450737TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 233                308.80          15:38:56             00059450775TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 696                308.80          15:40:53             00059451058TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 255                308.80          15:40:53             00059451057TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 275                308.80          15:40:53             00059451056TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 945                308.80          15:40:53             00059451055TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1083               308.80          15:40:53             00059451059TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1009               308.40          15:41:56             00059451133TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1055               308.00          15:44:15             00059451492TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1095               309.40          15:53:37             00059452362TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 966                309.40          15:55:06             00059452500TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 25                 309.40          15:55:09             00059452514TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 989                309.40          15:55:09             00059452513TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 192                309.60          15:57:09             00059452679TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 331                309.60          15:57:09             00059452678TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 288                309.60          15:57:09             00059452677TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 317                309.60          15:57:09             00059452676TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 430                309.60          16:00:14             00059452947TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 828                309.60          16:00:14             00059452946TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1160               309.60          16:00:14             00059452944TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1058               309.60          16:00:14             00059452945TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1116               309.60          16:00:14             00059452950TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 499                309.40          16:00:14             00059452951TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 356                309.40          16:00:14             00059452949TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 203                309.40          16:00:14             00059452948TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 628                309.60          16:02:41             00059453203TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 187                309.60          16:03:46             00059453341TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 200                309.60          16:04:18             00059453479TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1323               309.60          16:05:26             00059453608TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 130                309.60          16:05:26             00059453609TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 771                309.60          16:05:26             00059453607TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 190                309.60          16:05:26             00059453610TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 949                309.60          16:05:26             00059453611TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 629                309.40          16:06:18             00059453701TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 392                309.40          16:06:18             00059453700TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1085               309.40          16:06:18             00059453702TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 44                 309.80          16:11:22             00059454254TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 180                309.80          16:11:22             00059454253TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 97                 309.80          16:12:20             00059454358TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 190                309.80          16:12:22             00059454364TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 312                309.80          16:13:09             00059454443TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 44                 309.80          16:13:09             00059454442TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 226                309.60          16:13:09             00059454445TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1167               309.60          16:13:09             00059454444TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 578                309.60          16:13:09             00059454449TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                309.60          16:13:09             00059454448TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 206                309.60          16:13:09             00059454447TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 800                309.60          16:13:09             00059454446TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 17                 309.60          16:14:42             00059454593TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 835                309.60          16:14:42             00059454594TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 141                309.60          16:14:42             00059454595TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                310.20          16:15:30             00059454728TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 610                310.20          16:15:30             00059454727TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 948                310.20          16:17:09             00059454916TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 405                310.60          16:18:35             00059455073TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 400                310.60          16:18:35             00059455072TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 378                310.60          16:18:35             00059455071TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 22                 310.60          16:18:35             00059455070TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1190               310.60          16:18:35             00059455069TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1014               310.40          16:20:01             00059455258TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 106                310.40          16:20:01             00059455259TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 450                310.40          16:20:01             00059455260TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 283                310.40          16:20:01             00059455261TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 356                310.20          16:21:32             00059455710TRLO0    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

POSSFFFMLEESEDM

(END) Dow Jones Newswires

June 14, 2022 12:33 ET (16:33 GMT)

Grafico Azioni Domino's Pizza (LSE:DOM)
Storico
Da Lug 2022 a Ago 2022 Clicca qui per i Grafici di Domino
Grafico Azioni Domino's Pizza (LSE:DOM)
Storico
Da Ago 2021 a Ago 2022 Clicca qui per i Grafici di Domino