TIDMDOM

RNS Number : 1892U

Domino's Pizza Group PLC

21 November 2023

LEI: 213800Q6ZKHAOV48JL75

DOMINO'S PIZZA GROUP PLC

TRANSACTION IN OWN SHARES

Domino's Pizza Group plc (the "Company") announces that on 21 November 2023 it purchased the following number of its ordinary shares for cancellation:

 
Class of shares         :    Ordinary shares of 25/48p 
                              ("shares") 
Number of shares 
 purchased              :    300,763 
Average purchase        :    363.6290 pence per share 
 price paid 
Highest purchase        :    365.00 pence per share 
 price paid 
Lowest purchase price   :    361.20 pence per share 
 paid 
 

Following the above transaction, the Company has 400,706,040 ordinary shares in issue. Therefore the total number of voting rights in the Company is 400,706,040 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     Lowest price     Highest 
                    price paid       of shares purchased     paid per      price paid 
                     per share                              share (GBp)    per share 
                       (GBp)                                                 (GBp) 
 London Stock 
    Exchange         364.0991             182,763             361.20        365.00 
                -----------------  ---------------------  -------------  ------------ 
   Turquoise         362.9041              8,000              361.80        364.60 
                -----------------  ---------------------  -------------  ------------ 
  Chi-X (CXE)        362.8056              36,000             361.40        364.80 
                -----------------  ---------------------  -------------  ------------ 
  BATS (BXE)         362.9469              74,000             361.20        365.00 
                -----------------  ---------------------  -------------  ------------ 
 

Schedule of Purchases - Individual Transactions:

 
 Number of ordinary   Transaction    Time of transaction   Transaction reference   Trading 
  shares purchased     price          (UK Time)             number                  venue 
                       (GBp share) 
 1022                 365.00          08:28:08             00067828886TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1020                 365.00          08:28:33             00067828893TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1234                 365.00          08:28:33             00067828894TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 429                  364.80          08:28:35             00067828895TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 689                  364.80          08:29:25             00067828907TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1220                 365.00          08:35:06             00067829050TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1132                 365.00          08:41:19             00067829255TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1045                 365.00          08:42:19             00067829282TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1069                 365.00          08:42:19             00067829283TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1371                 365.00          08:57:46             00067829820TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 100000               365.00          08:57:57             00067829833TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1060                 364.80          09:05:00             00067830015TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 176                  364.80          09:05:00             00067830016TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  364.40          09:19:32             00067830592TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  364.40          09:19:32             00067830593TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  364.40          09:19:32             00067830594TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 170                  364.40          09:19:32             00067830595TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1058                 364.60          09:29:05             00067830912TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 46                   364.60          09:29:05             00067830913TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1252                 364.80          09:41:39             00067831277TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 206                  364.80          09:45:39             00067831448TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 101                  364.80          09:45:39             00067831449TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1164                 364.60          09:46:02             00067831457TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 557                  364.80          09:46:02             00067831454TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 380                  364.80          09:46:02             00067831455TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1209                 364.60          09:46:02             00067831456TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 400                  364.80          09:46:22             00067831463TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 432                  364.80          09:46:22             00067831464TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 479                  364.80          09:46:22             00067831465TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 48                   364.80          09:48:50             00067831572TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 191                  364.80          09:50:18             00067831668TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 200                  364.60          09:50:19             00067831673TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 225                  364.40          09:50:25             00067831678TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 811                  364.60          09:50:25             00067831676TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 318                  364.60          09:50:25             00067831677TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 675                  364.40          09:50:25             00067831680TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 489                  364.40          09:50:25             00067831682TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 44                   364.40          09:50:25             00067831684TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 169                  364.40          09:50:25             00067831679TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  364.40          09:50:25             00067831681TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  364.40          09:50:25             00067831683TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 306                  364.40          09:50:25             00067831685TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 591                  364.00          09:50:27             00067831686TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 412                  364.00          09:50:27             00067831687TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 2                    363.40          10:20:47             00067832834TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1081                 363.40          10:21:14             00067832844TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  363.60          10:21:14             00067832839TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  363.60          10:21:14             00067832841TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 649                  363.60          10:21:14             00067832842TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 311                  363.40          10:21:14             00067832840TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 961                  363.40          10:21:14             00067832843TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 373                  363.20          10:21:14             00067832869TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 915                  363.20          10:21:14             00067832870TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 543                  363.00          10:21:15             00067832872TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1343                 363.00          10:21:15             00067832873TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1160                 362.80          10:21:22             00067832894TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 54                   361.60          10:39:33             00067833510TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 800                  361.60          10:39:33             00067833511TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 240                  361.60          10:39:33             00067833512TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 390                  361.80          10:46:02             00067833733TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 418                  362.00          10:47:11             00067833762TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 45                   362.00          10:47:11             00067833763TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1200                 361.80          10:47:16             00067833767TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 101                  361.80          10:47:16             00067833768TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  361.60          10:47:16             00067833771TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 353                  361.60          10:47:16             00067833773TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 353                  361.60          10:47:16             00067833775TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 353                  361.60          10:47:16             00067833769TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  361.60          10:47:16             00067833770TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  361.60          10:47:16             00067833772TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 104                  361.60          10:47:16             00067833774TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 268                  361.60          10:47:16             00067833776TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 162                  363.20          11:14:35             00067834507TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1268                 363.20          11:14:35             00067834508TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 532                  363.00          11:14:39             00067834511TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 635                  363.00          11:14:39             00067834512TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1383                 363.00          11:14:39             00067834513TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 557                  362.60          11:14:40             00067834515TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 68                   362.60          11:14:44             00067834517TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 389                  362.60          11:14:44             00067834518TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 278                  362.80          11:34:02             00067834982TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 849                  362.80          11:34:02             00067834983TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 405                  362.80          11:35:52             00067835029TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 699                  362.80          11:35:52             00067835030TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1242                 362.80          11:35:52             00067835027TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 107                  362.80          11:35:52             00067835028TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1359                 362.40          11:50:11             00067835328TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 230                  362.00          11:50:12             00067835330TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 987                  362.00          11:50:12             00067835331TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 63                   362.00          11:50:12             00067835332TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 283                  361.80          11:50:17             00067835335TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 565                  361.80          11:50:17             00067835336TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 202                  361.80          11:50:17             00067835337TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 308                  361.80          11:50:17             00067835338TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 276                  361.20          12:03:17             00067835686TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 284                  361.20          12:10:11             00067835863TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 2                    361.20          12:10:11             00067835865TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 663                  361.20          12:10:11             00067835866TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 5                    361.20          12:10:11             00067835861TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 419                  361.20          12:10:11             00067835862TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 898                  361.20          12:10:11             00067835864TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1085                 361.80          12:30:01             00067836237TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 218                  361.40          12:35:50             00067836337TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1800                 362.20          12:51:56             00067836785TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 22                   362.20          12:51:56             00067836786TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 3                    362.40          12:55:33             00067836893TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 303                  362.40          12:55:33             00067836894TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 119                  362.40          12:57:33             00067837015TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 116                  362.40          12:57:33             00067837016TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  362.40          12:57:58             00067837094TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  362.40          12:57:58             00067837095TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 411                  362.40          12:57:58             00067837096TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  362.00          12:59:13             00067837136TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 42                   362.20          13:00:16             00067837162TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1321                 362.20          13:00:16             00067837163TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 233                  362.00          13:02:10             00067837217TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1174                 362.00          13:02:10             00067837218TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 403                  362.00          13:02:10             00067837219TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 884                  361.80          13:02:45             00067837241TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 66                   361.80          13:02:47             00067837243TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 420                  361.80          13:02:51             00067837244TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  362.00          13:11:54             00067837529TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  362.00          13:11:54             00067837530TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  362.00          13:11:54             00067837531TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 832                  362.00          13:11:54             00067837532TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1200                 362.00          13:11:54             00067837533TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 243                  362.00          13:11:54             00067837534TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  361.80          13:16:25             00067837665TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 826                  361.80          13:16:25             00067837666TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 800                  361.80          13:16:25             00067837663TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 600                  361.80          13:16:25             00067837664TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1174                 361.80          13:16:25             00067837667TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 135                  361.80          13:16:25             00067837668TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 1                    361.80          13:23:42             00067837837TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 13                   362.60          13:29:44             00067837998TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 70                   362.60          13:29:44             00067837999TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 499                  362.60          13:31:44             00067838055TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 506                  362.60          13:31:44             00067838056TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1396                 362.60          13:31:44             00067838054TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 38                   362.60          13:31:44             00067838057TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 2303                 362.60          13:31:44             00067838058TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1182                 362.60          13:32:44             00067838085TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  362.40          13:32:56             00067838088TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 988                  362.40          13:32:56             00067838089TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1336                 362.40          13:32:56             00067838090TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 42                   362.20          13:32:56             00067838091TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 380                  362.20          13:32:56             00067838093TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 746                  362.20          13:32:56             00067838094TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 267                  362.20          13:32:56             00067838095TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 245                  362.20          13:32:56             00067838096TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 385                  362.20          13:32:56             00067838097TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 190                  362.20          13:32:56             00067838098TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1345                 361.40          13:56:54             00067838878TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1219                 361.60          13:57:01             00067838881TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 494                  361.80          14:01:28             00067839145TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 20                   361.80          14:01:28             00067839146TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1127                 361.80          14:01:50             00067839173TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 59                   361.80          14:01:52             00067839174TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1275                 361.80          14:06:05             00067839549TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1360                 361.80          14:06:05             00067839547TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 563                  361.80          14:06:05             00067839548TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 738                  361.80          14:06:05             00067839550TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 246                  362.00          14:06:05             00067839551TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 23                   362.00          14:06:05             00067839552TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1011                 362.20          14:12:32             00067839817TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 879                  362.20          14:12:32             00067839818TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1200                 363.40          14:17:12             00067840052TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 830                  363.40          14:17:13             00067840054TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 347                  363.40          14:17:13             00067840055TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 222                  363.40          14:17:13             00067840053TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1272                 363.20          14:22:06             00067840225TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 42                   363.40          14:22:07             00067840228TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 624                  363.00          14:22:07             00067840227TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 798                  363.00          14:22:07             00067840229TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 402                  363.00          14:22:07             00067840230TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 332                  363.00          14:22:07             00067840231TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 574                  363.00          14:22:07             00067840232TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 274                  363.20          14:22:07             00067840233TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 399                  363.20          14:22:07             00067840234TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  363.00          14:22:07             00067840235TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 340                  363.20          14:22:07             00067840236TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  363.00          14:22:07             00067840237TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 206                  363.40          14:22:07             00067840238TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 419                  363.00          14:22:07             00067840239TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 272                  363.20          14:22:07             00067840240TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 42                   363.20          14:22:07             00067840241TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1121                 362.80          14:22:08             00067840243TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1298                 362.60          14:22:08             00067840242TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 102                  363.20          14:42:18             00067841620TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 660                  363.20          14:42:19             00067841622TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  363.20          14:42:19             00067841623TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1168                 363.20          14:42:19             00067841624TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 268                  363.40          14:44:19             00067841796TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 20                   363.40          14:44:19             00067841797TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1030                 363.20          14:44:19             00067841799TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1600                 363.40          14:44:19             00067841798TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  363.40          14:44:19             00067841800TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 120                  363.40          14:44:19             00067841801TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  363.40          14:44:19             00067841802TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 185                  363.40          14:44:19             00067841803TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 680                  363.20          14:46:07             00067841878TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  363.20          14:46:07             00067841879TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 224                  363.20          14:46:07             00067841880TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 417                  363.40          14:46:21             00067841896TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 345                  363.40          14:46:21             00067841897TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 345                  363.40          14:47:19             00067841958TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  363.20          14:47:29             00067841975TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1029                 363.20          14:47:29             00067841976TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1211                 363.20          14:48:23             00067842018TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 797                  363.20          14:48:23             00067842019TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 555                  363.20          14:48:23             00067842020TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1227                 363.20          14:49:07             00067842095TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 201                  363.20          14:49:07             00067842096TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1030                 362.80          14:50:49             00067842190TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 639                  362.80          14:50:49             00067842192TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 429                  362.80          14:50:49             00067842194TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1442                 362.80          14:50:49             00067842193TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1352                 362.80          14:50:49             00067842191TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1074                 362.60          14:52:17             00067842284TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1443                 362.80          14:56:03             00067842415TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 210                  363.00          14:56:59             00067842477TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 195                  363.00          14:56:59             00067842478TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1083                 362.80          15:00:02             00067842665TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1085                 362.80          15:00:02             00067842667TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1349                 362.80          15:00:02             00067842664TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1395                 362.80          15:00:02             00067842663TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1433                 362.80          15:00:02             00067842666TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 800                  362.20          15:00:21             00067842718TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 421                  362.20          15:00:21             00067842719TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 8                    363.60          15:10:31             00067843294TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 16                   363.60          15:10:31             00067843295TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 209                  363.60          15:10:31             00067843296TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 18                   363.60          15:10:31             00067843297TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 34                   363.60          15:10:31             00067843298TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  363.60          15:10:31             00067843299TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 423                  363.60          15:10:31             00067843300TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 9                    363.60          15:10:31             00067843301TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1198                 363.40          15:11:11             00067843316TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1256                 363.20          15:12:11             00067843354TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1341                 363.20          15:12:11             00067843353TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 4                    363.80          15:16:01             00067843562TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  364.20          15:19:38             00067843713TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  364.20          15:19:38             00067843714TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 642                  364.20          15:19:38             00067843715TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 205                  364.20          15:19:51             00067843731TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1216                 363.80          15:19:51             00067843728TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1261                 363.80          15:19:51             00067843729TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1371                 363.80          15:19:51             00067843730TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 46                   363.60          15:19:58             00067843734TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1153                 363.60          15:19:59             00067843735TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 307                  363.40          15:22:24             00067843831TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 46                   363.40          15:22:33             00067843838TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1174                 363.40          15:29:33             00067844098TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 7                    363.40          15:29:33             00067844099TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 34                   363.40          15:29:33             00067844100TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 346                  363.20          15:31:21             00067844166TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 760                  363.20          15:31:21             00067844167TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 110                  363.20          15:31:21             00067844163TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 349                  363.20          15:31:21             00067844164TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 726                  363.20          15:31:21             00067844165TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 67                   363.20          15:31:21             00067844168TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1113                 363.20          15:31:24             00067844173TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  363.20          15:31:24             00067844172TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 359                  363.20          15:31:24             00067844174TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 413                  363.20          15:31:24             00067844175TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  362.80          15:31:26             00067844176TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 385                  362.80          15:31:26             00067844177TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  362.80          15:31:26             00067844178TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  362.60          15:35:59             00067844423TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 703                  362.60          15:35:59             00067844424TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 838                  362.60          15:36:59             00067844465TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 55                   362.60          15:36:59             00067844466TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 144                  362.60          15:36:59             00067844467TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 48                   363.00          15:40:16             00067844623TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 77                   363.00          15:40:16             00067844624TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 57                   363.00          15:40:51             00067844695TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 186                  362.60          15:41:44             00067844731TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  362.60          15:41:44             00067844732TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 101                  362.60          15:41:44             00067844733TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 409                  362.60          15:41:44             00067844734TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 391                  362.60          15:41:44             00067844735TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 782                  362.60          15:41:44             00067844736TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 5                    362.60          15:41:44             00067844737TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1250                 362.80          15:41:44             00067844730TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 592                  362.60          15:41:44             00067844738TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 718                  362.60          15:41:44             00067844739TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 5                    362.60          15:41:44             00067844740TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 384                  362.60          15:41:44             00067844741TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 2                    362.60          15:41:47             00067844744TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  362.60          15:41:47             00067844745TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 58                   362.60          15:41:51             00067844756TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 459                  363.00          15:45:45             00067844970TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 134                  363.00          15:46:45             00067844997TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  363.00          15:46:45             00067844998TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  363.00          15:46:45             00067844999TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 346                  363.00          15:46:45             00067845000TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 143                  363.00          15:46:51             00067845005TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 510                  362.80          15:46:51             00067845006TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 35                   362.80          15:46:51             00067845007TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 102                  363.00          15:46:51             00067845008TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 354                  363.00          15:50:35             00067845202TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1030                 362.80          15:50:36             00067845204TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 800                  363.00          15:52:35             00067845287TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 370                  363.00          15:52:35             00067845288TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 21                   363.00          15:54:10             00067845346TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 244                  363.00          15:54:37             00067845363TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1543                 363.00          15:56:30             00067845473TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1313                 363.00          15:56:30             00067845472TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1365                 363.00          15:56:30             00067845474TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1                    363.00          15:56:30             00067845475TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 34                   363.00          15:56:30             00067845476TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 20                   363.20          15:57:08             00067845514TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 5                    363.20          15:57:08             00067845515TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1355                 363.20          15:57:24             00067845530TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1222                 363.20          15:57:40             00067845540TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1190                 363.20          15:57:40             00067845541TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 800                  363.00          15:58:24             00067845566TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 364                  363.00          15:58:24             00067845567TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 800                  363.00          15:59:59             00067845617TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 445                  363.00          15:59:59             00067845618TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 588                  362.80          16:00:08             00067845632TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 686                  362.80          16:00:08             00067845634TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 40                   362.60          16:00:08             00067845635TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 53                   362.80          16:00:08             00067845630TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 374                  362.80          16:00:08             00067845631TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 991                  362.80          16:00:08             00067845633TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 284                  362.60          16:00:08             00067845636TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1200                 362.80          16:00:08             00067845637TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 68                   362.80          16:00:08             00067845638TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1105                 362.60          16:00:08             00067845639TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 42                   362.60          16:00:08             00067845640TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 83                   362.60          16:00:08             00067845641TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 2204                 362.60          16:03:08             00067845753TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 85                   362.60          16:03:08             00067845754TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  362.60          16:03:08             00067845755TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  362.60          16:03:08             00067845756TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 381                  362.60          16:03:08             00067845757TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  362.60          16:05:24             00067845829TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 142                  362.60          16:05:24             00067845830TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 270                  362.60          16:05:24             00067845831TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 423                  362.60          16:05:24             00067845832TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1237                 362.40          16:07:44             00067845918TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1224                 362.60          16:07:44             00067845919TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1172                 362.60          16:08:01             00067845930TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1245                 362.40          16:08:01             00067845929TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1243                 362.20          16:09:04             00067845975TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 178                  362.20          16:14:19             00067846226TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 75                   362.20          16:14:19             00067846224TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1189                 362.20          16:14:19             00067846225TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 120                  362.20          16:14:19             00067846227TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 286                  362.20          16:14:19             00067846228TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 280                  362.20          16:14:19             00067846229TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 201                  362.20          16:15:06             00067846272TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 26                   362.20          16:15:06             00067846273TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 243                  362.20          16:19:09             00067846478TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 243                  362.20          16:19:09             00067846479TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 460                  362.20          16:19:09             00067846480TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  362.60          16:21:57             00067846621TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 2244                 362.60          16:21:57             00067846622TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 690                  362.20          16:22:36             00067846676TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 33                   362.20          16:22:36             00067846677TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 407                  362.20          16:23:25             00067846794TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 43                   362.20          16:23:25             00067846795TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 

This announcement is made in accordance with the requirements of Listing Rule 12.4.6.

About Domino's Pizza Group

Domino's Pizza Group plc is the UK's leading pizza brand and a major player in the Irish market. We hold the master franchise agreement to own, operate and franchise Domino's stores in the UK and the Republic of Ireland.

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSFEMFMFEDSEIF

(END) Dow Jones Newswires

November 21, 2023 11:58 ET (16:58 GMT)

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