TIDMDOM

RNS Number : 6605Z

Domino's Pizza Group PLC

16 September 2022

LEI: 213800Q6ZKHAOV48JL75

DOMINO'S PIZZA GROUP PLC

TRANSACTION IN OWN SHARES

Domino's Pizza Group plc (the "Company") announces that on 15 September 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              :    275,000 
Average purchase        :    245.9433 pence per share 
 price paid 
Highest purchase        :    248.20 pence per share 
 price paid 
Lowest purchase price   :    243.40 pence per share 
 paid 
 

Following the above transaction, the Company has 428,170,396 ordinary shares in issue. Therefore the total number of voting rights in the Company is 428,170,396 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 number of    Lowest price paid per    Highest price paid 
                          price paid per share     shares purchased           share (GBp)           per share (GBp) 
                                 (GBp) 
 London Stock Exchange          245.9874                200,000                 243.60                  248.20 
                         ---------------------  ----------------------  ----------------------  ---------------------- 
      Chi-X (CXE)               245.7832                25,000                  243.80                  248.00 
                         ---------------------  ----------------------  ----------------------  ---------------------- 
       BATS (BXE)               245.8469                50,000                  243.40                  248.00 
                         ---------------------  ----------------------  ----------------------  ---------------------- 
 

Schedule of Purchases - Individual Transactions

 
 Number of          Transaction    Time of transaction   Transaction         Trading 
  ordinary shares    price          (UK Time)             reference number    venue 
  purchased          (GBp share) 
 1590               247.40          08:12:43             00061015905TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1603               246.60          08:13:40             00061015925TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1542               247.80          08:36:28             00061016565TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1954               247.80          08:36:28             00061016566TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1512               247.80          08:36:28             00061016567TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 231                247.40          08:42:13             00061016663TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1277               247.40          08:42:13             00061016664TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 303                247.80          09:04:09             00061017393TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1229               247.80          09:04:09             00061017394TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 82                 247.80          09:04:09             00061017395TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1665               247.20          09:08:46             00061017559TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1400               246.80          09:13:45             00061017668TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 207                246.80          09:13:45             00061017669TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1450               247.40          09:46:40             00061018615TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 188                247.40          09:48:02             00061018647TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1458               247.40          09:48:02             00061018648TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 281                247.20          09:48:48             00061018659TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1314               247.20          09:48:48             00061018660TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1400               246.60          10:02:40             00061018862TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 201                246.60          10:02:40             00061018863TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1400               246.20          10:04:40             00061018888TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 75                 246.20          10:04:40             00061018889TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 120                246.20          10:18:23             00061019167TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                246.20          10:18:23             00061019168TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                246.20          10:18:23             00061019169TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 265                246.20          10:18:23             00061019170TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1497               246.20          10:42:43             00061019679TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1797               246.00          10:42:43             00061019680TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1705               245.80          10:45:09             00061019741TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1651               245.40          10:48:25             00061019803TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1787               245.20          11:14:00             00061020719TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1146               245.20          11:25:12             00061020995TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 493                245.20          11:25:12             00061020996TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1063               245.20          11:30:41             00061021182TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 588                245.20          11:30:41             00061021183TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 381                245.00          11:33:48             00061021337TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 42                 245.00          11:33:48             00061021338TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 2120               244.80          11:34:44             00061021368TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1592               244.80          11:36:44             00061021425TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 833                244.80          11:56:54             00061021951TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1400               244.80          11:56:54             00061021952TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 700                244.80          11:56:54             00061021953TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 456                244.80          11:56:54             00061021954TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 260                244.80          11:56:54             00061021955TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 116                244.80          11:56:54             00061021956TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 96                 244.80          11:56:54             00061021957TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1300               244.60          11:56:54             00061021958TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 700                244.60          11:56:54             00061021959TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 105                244.60          11:56:54             00061021960TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1663               244.40          11:57:02             00061021961TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 2220               244.00          12:02:23             00061022011TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 2176               244.80          12:18:02             00061022230TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 235                244.80          12:18:22             00061022235TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 898                244.80          12:18:22             00061022236TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 313                245.60          12:27:50             00061022440TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                245.40          12:27:50             00061022441TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                245.40          12:27:50             00061022442TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 114                245.40          12:27:50             00061022443TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 651                245.40          12:27:50             00061022444TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 292                245.20          12:27:54             00061022446TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                245.20          12:28:06             00061022453TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1001               245.20          12:28:06             00061022454TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1250               245.20          12:53:28             00061023112TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1900               245.20          12:53:28             00061023113TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1850               245.20          12:53:28             00061023114TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 537                245.20          12:53:28             00061023115TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 55                 245.20          12:53:28             00061023116TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1568               245.20          12:53:28             00061023119TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1649               245.20          12:53:28             00061023121TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 627                245.00          13:01:49             00061023238TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1409               245.00          13:01:49             00061023239TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1701               245.00          13:01:49             00061023240TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 289                244.80          13:11:49             00061023380TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 2456               245.60          13:14:23             00061023430TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 877                245.60          13:14:42             00061023435TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 798                245.60          13:14:42             00061023436TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1219               245.40          13:20:10             00061023598TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 791                245.40          13:20:10             00061023599TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 235                245.40          13:20:37             00061023605TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 305                245.40          13:22:40             00061023636TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 874                245.40          13:23:02             00061023659TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 313                245.40          13:23:02             00061023660TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 210                245.40          13:23:02             00061023661TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 296                245.40          13:23:05             00061023663TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 55                 245.40          13:23:38             00061023677TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 210                245.40          13:23:38             00061023678TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 132                245.40          13:26:38             00061023758TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 210                245.40          13:26:38             00061023759TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 8                  245.40          13:27:58             00061023796TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 2097               245.20          13:28:44             00061023815TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 504                245.20          13:28:44             00061023816TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 3187               245.80          13:35:00             00061024146TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 2139               245.80          13:35:00             00061024147TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 249                245.40          13:35:57             00061024169TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1865               245.40          13:35:57             00061024170TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 178                245.00          13:37:09             00061024192TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1400               245.00          13:37:09             00061024193TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 39                 245.00          13:37:09             00061024194TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 925                245.00          13:37:19             00061024203TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 763                245.00          13:37:19             00061024204TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 3506               245.80          13:52:17             00061024567TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 52                 245.80          13:52:17             00061024568TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1730               245.60          13:53:53             00061024620TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 501                245.80          13:57:12             00061024866TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 313                245.80          13:57:12             00061024867TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1471               245.80          13:57:52             00061024904TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 235                245.40          13:59:26             00061025056TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 891                245.40          13:59:26             00061025057TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 313                245.60          13:59:26             00061025058TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1450               245.60          13:59:26             00061025059TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 516                245.20          14:07:14             00061025367TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1447               245.20          14:07:14             00061025368TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 2055               245.20          14:07:14             00061025369TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1620               245.20          14:07:14             00061025370TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                245.20          14:07:15             00061025375TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                245.20          14:07:15             00061025376TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 292                245.20          14:07:15             00061025377TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1667               245.00          14:08:09             00061025415TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 902                244.40          14:09:27             00061025489TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 578                244.40          14:09:27             00061025490TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1505               244.40          14:17:19             00061025797TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 866                244.00          14:17:37             00061025810TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 619                244.00          14:17:37             00061025811TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 941                244.00          14:18:52             00061025881TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 14                 244.00          14:20:16             00061025938TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 314                244.00          14:20:16             00061025939TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1352               244.00          14:22:38             00061026034TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1841               244.00          14:22:38             00061026035TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 114                243.80          14:24:17             00061026108TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1400               243.80          14:24:17             00061026109TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 597                243.80          14:24:17             00061026110TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1461               243.80          14:24:17             00061026111TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1492               243.80          14:24:17             00061026112TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1789               243.60          14:24:34             00061026122TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 700                243.60          14:24:34             00061026123TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                243.60          14:24:34             00061026124TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 205                243.60          14:24:34             00061026125TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 296                243.40          14:27:50             00061026296TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 354                243.40          14:27:54             00061026298TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 156                243.60          14:30:44             00061026518TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 914                243.60          14:30:44             00061026519TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 359                243.60          14:30:44             00061026520TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 3300               245.00          14:35:01             00061026758TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 301                245.00          14:35:01             00061026759TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1766               245.00          14:35:01             00061026760TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1442               245.00          14:35:01             00061026761TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 775                245.00          14:35:01             00061026762TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 366                245.00          14:35:07             00061026764TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 918                245.00          14:35:07             00061026765TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 982                244.80          14:35:08             00061026766TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 700                244.80          14:35:08             00061026767TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 274                244.80          14:35:08             00061026768TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 131                244.80          14:35:08             00061026769TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 150                244.80          14:35:08             00061026770TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1543               244.80          14:35:08             00061026771TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 495                244.60          14:37:41             00061026986TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1306               244.60          14:37:41             00061026987TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 860                244.60          14:37:41             00061026988TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 595                244.60          14:37:41             00061026989TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 426                244.40          14:37:52             00061027003TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 20                 244.40          14:37:52             00061027004TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 167                244.40          14:38:14             00061027016TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 355                244.40          14:38:14             00061027017TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 537                244.40          14:38:14             00061027018TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 117                245.40          14:41:17             00061027238TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 156                245.40          14:41:20             00061027241TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 156                245.40          14:41:23             00061027244TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 539                245.40          14:41:38             00061027255TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 903                245.40          14:41:38             00061027256TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 2372               245.40          14:41:38             00061027259TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 117                246.00          14:44:48             00061027451TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 156                246.00          14:44:59             00061027467TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1481               246.40          14:46:02             00061027524TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 62                 246.40          14:46:02             00061027525TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 117                246.40          14:46:04             00061027526TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 117                246.40          14:46:10             00061027533TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1373               246.20          14:47:24             00061027589TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 176                246.20          14:47:24             00061027590TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 481                246.20          14:47:24             00061027591TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1599               246.40          14:47:24             00061027592TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 537                246.20          14:47:24             00061027593TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                246.20          14:47:24             00061027594TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 839                246.20          14:47:24             00061027595TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 365                246.20          14:47:24             00061027596TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                246.00          14:47:38             00061027607TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1312               246.00          14:47:38             00061027608TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 305                246.60          14:52:27             00061027934TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 12                 246.60          14:52:42             00061027938TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 130                247.20          14:54:09             00061027990TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                247.20          14:54:15             00061027994TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 766                247.20          14:54:15             00061027995TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                247.20          14:55:17             00061028050TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                247.20          14:55:17             00061028051TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 84                 247.20          14:55:17             00061028052TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1791               247.20          14:55:17             00061028053TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1545               247.60          14:58:00             00061028145TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1492               247.60          14:58:00             00061028146TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1855               247.40          14:58:00             00061028147TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1777               247.40          14:58:00             00061028148TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1481               247.60          14:58:00             00061028149TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 244                247.60          14:58:00             00061028150TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 313                247.40          15:04:23             00061028555TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 301                247.40          15:04:23             00061028556TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 440                247.40          15:04:23             00061028557TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 134                247.60          15:05:52             00061028670TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1568               247.60          15:05:52             00061028671TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1400               247.40          15:06:40             00061028724TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 700                247.40          15:06:40             00061028725TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 85                 247.40          15:06:40             00061028726TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1593               247.40          15:06:40             00061028727TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 9                  247.40          15:06:40             00061028728TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1970               247.40          15:06:40             00061028729TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 700                247.60          15:09:51             00061029063TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                247.60          15:09:51             00061029064TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 69                 247.60          15:09:51             00061029065TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 313                247.80          15:10:54             00061029145TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 366                247.80          15:10:54             00061029146TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 762                248.20          15:13:27             00061029269TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 116                248.20          15:13:27             00061029270TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 647                248.20          15:13:27             00061029271TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1844               248.00          15:13:46             00061029303TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 700                248.00          15:13:46             00061029304TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 743                248.00          15:13:46             00061029305TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 657                248.00          15:13:46             00061029306TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 942                248.00          15:13:46             00061029307TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1400               248.00          15:13:46             00061029308TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 425                248.00          15:13:46             00061029309TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1504               247.80          15:15:07             00061029387TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1321               247.40          15:17:57             00061029567TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 222                247.40          15:17:57             00061029568TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1541               247.20          15:17:57             00061029572TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 296                247.20          15:17:57             00061029573TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1270               247.00          15:20:49             00061029832TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 756                247.00          15:20:49             00061029833TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1460               246.60          15:24:57             00061030101TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 157                246.40          15:24:57             00061030108TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 235                246.80          15:28:01             00061030350TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 235                246.80          15:28:05             00061030355TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 313                246.80          15:28:08             00061030371TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1981               246.60          15:29:46             00061030527TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 323                246.60          15:29:46             00061030528TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1396               246.60          15:29:46             00061030529TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 282                246.60          15:29:46             00061030530TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1513               246.60          15:29:46             00061030531TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1754               246.60          15:29:46             00061030532TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 456                246.40          15:33:26             00061030871TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                246.40          15:34:13             00061030929TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                246.40          15:34:13             00061030930TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 456                246.40          15:34:50             00061030959TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 434                246.40          15:34:50             00061030960TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 629                246.40          15:34:50             00061030961TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 2800               247.00          15:42:31             00061031443TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1984               247.00          15:42:31             00061031444TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 814                247.00          15:42:31             00061031445TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1695               247.00          15:42:31             00061031446TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1941               246.80          15:42:31             00061031447TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1280               246.60          15:44:06             00061031546TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 145                246.60          15:44:06             00061031547TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 247                247.00          15:45:06             00061031599TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 386                247.00          15:45:06             00061031600TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 313                247.00          15:47:06             00061031655TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 324                247.00          15:47:06             00061031656TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 335                247.00          15:47:06             00061031657TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 369                247.00          15:47:06             00061031658TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 313                247.00          15:47:09             00061031659TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 20                 247.00          15:47:23             00061031674TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 313                247.00          15:47:23             00061031675TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 235                246.80          15:48:11             00061031742TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 236                246.80          15:48:11             00061031743TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 235                246.80          15:48:37             00061031759TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 314                246.80          15:49:26             00061031844TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 273                246.80          15:49:26             00061031845TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 313                246.80          15:49:54             00061031916TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 313                246.80          15:49:57             00061031917TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 313                246.80          15:50:02             00061031943TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 305                246.80          15:50:07             00061031964TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 313                246.80          15:50:33             00061032142TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1766               246.60          15:51:11             00061032306TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1843               246.60          15:51:11             00061032307TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 560                246.80          15:51:11             00061032308TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 460                246.80          15:51:11             00061032309TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                246.40          15:53:11             00061032467TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 784                246.40          15:53:11             00061032468TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1484               246.40          15:53:11             00061032469TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 198                246.40          15:53:11             00061032470TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 365                246.40          15:55:28             00061032659TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 249                246.40          15:55:28             00061032660TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 283                246.40          15:55:43             00061032681TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 44                 246.40          15:55:43             00061032682TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 373                246.40          15:55:43             00061032683TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 313                246.40          15:55:43             00061032684TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 640                246.20          15:56:43             00061032744TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 111                246.20          15:56:43             00061032745TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 700                246.20          15:56:43             00061032746TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 348                246.20          15:56:43             00061032747TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 261                246.20          15:57:17             00061032791TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 741                246.20          15:57:17             00061032792TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 555                246.20          15:57:17             00061032793TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 130                246.20          15:57:17             00061032794TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1510               245.60          16:01:10             00061033033TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 404                245.60          16:02:05             00061033125TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1046               245.80          16:02:30             00061033144TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 291                245.80          16:02:30             00061033145TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 15                 245.80          16:02:30             00061033146TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 197                245.80          16:02:30             00061033147TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 155                245.80          16:02:43             00061033164TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 9                  245.80          16:02:43             00061033165TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1308               245.80          16:02:43             00061033166TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1198               245.60          16:03:22             00061033189TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 292                246.20          16:06:23             00061033452TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 235                246.20          16:06:28             00061033462TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 235                246.20          16:06:31             00061033467TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 235                246.20          16:06:34             00061033469TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 86                 246.20          16:06:38             00061033470TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 2108               246.20          16:08:55             00061033618TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1018               246.20          16:08:55             00061033619TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 784                246.20          16:08:55             00061033620TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 131                246.20          16:08:55             00061033621TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1445               246.20          16:08:55             00061033622TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1411               246.20          16:08:55             00061033623TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 319                246.20          16:08:55             00061033624TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 894                246.00          16:09:02             00061033634TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 840                246.00          16:09:02             00061033635TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 381                245.40          16:10:50             00061034436TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                245.40          16:10:50             00061034437TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 372                245.40          16:10:50             00061034438TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 373                245.40          16:12:03             00061034602TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 41                 245.40          16:13:03             00061034733TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 7                  245.40          16:13:03             00061034734TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1236               245.40          16:13:07             00061034750TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                245.60          16:16:20             00061035058TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 107                245.60          16:16:20             00061035059TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 383                245.60          16:16:20             00061035060TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 305                245.60          16:16:20             00061035061TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1008               245.60          16:16:20             00061035062TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 3                  245.60          16:16:20             00061035063TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 434                245.60          16:16:20             00061035064TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                245.60          16:16:20             00061035065TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 295                245.60          16:17:35             00061035223TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 700                245.60          16:17:35             00061035224TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 65                 245.60          16:17:35             00061035225TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 266                245.60          16:19:06             00061035352TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 365                245.80          16:21:30             00061035528TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 235                245.80          16:21:30             00061035529TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1                  245.80          16:21:30             00061035530TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 348                245.80          16:21:30             00061035531TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 14                 245.80          16:21:30             00061035532TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 206                245.80          16:21:30             00061035533TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1212               246.00          16:22:47             00061035667TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 440                246.00          16:22:47             00061035668TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 577                246.00          16:22:47             00061035671TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 313                246.00          16:22:47             00061035672TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 540                246.00          16:22:47             00061035673TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1537               246.00          16:22:48             00061035678TRLO0    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

POSSFUFIIEESELU

(END) Dow Jones Newswires

September 16, 2022 02:00 ET (06:00 GMT)

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