Dunelm Group plc DNLM
LSE · United Kingdom · Retail Trade
GBp 778.00-26.50 (-3.29%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 778.00 | -3.29% | GBp 796.50 | GBp 803.50 | GBp 776.50 | 418.26K |
| 2026-09-30 | GBp 804.50 | +0.37% | GBp 809.50 | GBp 812.50 | GBp 799.50 | 402.97K |
| 2026-09-29 | GBp 801.50 | -0.19% | GBp 811.00 | GBp 811.00 | GBp 794.00 | 301.98K |
| 2026-09-28 | GBp 803.00 | +2.69% | GBp 787.50 | GBp 810.00 | GBp 773.50 |
| 753.88K |
| 2026-09-25 | GBp 782.00 | +0.90% | GBp 778.00 | GBp 789.50 | GBp 775.00 | 303.78K |
| 2026-09-24 | GBp 775.00 | -0.96% | GBp 799.00 | GBp 799.00 | GBp 774.00 | 469.47K |
| 2026-09-23 | GBp 782.50 | -0.63% | GBp 799.00 | GBp 799.00 | GBp 778.00 | 464.24K |
| 2026-09-22 | GBp 787.50 | +0.13% | GBp 780.00 | GBp 797.00 | GBp 780.00 | 478.87K |
| 2026-09-21 | GBp 786.50 | +3.76% | GBp 765.00 | GBp 790.50 | GBp 764.50 | 465.75K |
| 2026-09-18 | GBp 758.00 | -0.59% | GBp 765.00 | GBp 765.00 | GBp 756.00 | 1.16M |
| 2026-09-17 | GBp 762.50 | +1.06% | GBp 757.00 | GBp 773.00 | GBp 754.00 | 1.76M |
| 2026-09-16 | GBp 754.50 | -0.59% | GBp 755.50 | GBp 772.50 | GBp 752.00 | 1.44M |
| 2026-09-15 | GBp 759.00 | -1.43% | GBp 776.50 | GBp 776.50 | GBp 759.00 | 1.19M |
| 2026-09-14 | GBp 770.00 | +2.67% | GBp 750.00 | GBp 770.00 | GBp 746.75 | 1.23M |
| 2026-09-11 | GBp 750.00 | +0.07% | GBp 742.00 | GBp 763.00 | GBp 742.00 | 556.82K |
| 2026-09-10 | GBp 749.50 | +2.11% | GBp 745.00 | GBp 783.00 | GBp 740.00 | 765.28K |
| 2026-09-09 | GBp 734.00 | -3.42% | GBp 761.00 | GBp 779.00 | GBp 728.50 | 1.66M |
| 2026-09-08 | GBp 760.00 | -14.27% | GBp 815.00 | GBp 829.50 | GBp 760.00 | 3.56M |
| 2026-09-07 | GBp 886.50 | +0.45% | GBp 876.00 | GBp 897.50 | GBp 866.00 | 834.35K |
| 2026-09-04 | GBp 882.50 | +1.96% | GBp 881.00 | GBp 882.50 | GBp 859.50 | 358.24K |
| 2026-09-03 | GBp 865.50 | +4.03% | GBp 871.00 | GBp 871.00 | GBp 853.25 | 340.26K |
| 2026-09-02 | GBp 832.00 | -2.97% | GBp 850.00 | GBp 874.50 | GBp 825.50 | 448.18K |
| 2026-09-01 | GBp 857.50 | -1.44% | GBp 860.50 | GBp 874.00 | GBp 852.50 | 257.17K |
| 2026-08-28 | GBp 870.00 | -0.46% | GBp 876.00 | GBp 891.79 | GBp 858.00 | 799.46K |
| 2026-08-27 | GBp 874.00 | -1.96% | GBp 909.00 | GBp 909.00 | GBp 859.50 | 385.53K |
| 2026-08-26 | GBp 891.50 | +0.28% | GBp 868.00 | GBp 899.08 | GBp 868.00 | 226.14K |
| 2026-08-25 | GBp 889.00 | +0.11% | GBp 888.00 | GBp 904.50 | GBp 874.00 | 247.07K |
| 2026-08-24 | GBp 888.00 | +0.45% | GBp 890.00 | GBp 892.50 | GBp 881.50 | 141.13K |
| 2026-08-21 | GBp 884.00 | +1.14% | GBp 887.50 | GBp 887.50 | GBp 873.50 | 244.88K |
| 2026-08-20 | GBp 874.00 | -1.35% | GBp 886.00 | GBp 890.50 | GBp 874.00 | 267.22K |
| 2026-08-19 | GBp 886.00 | +1.90% | GBp 892.00 | GBp 892.00 | GBp 865.00 | 197.78K |
| 2026-08-18 | GBp 869.50 | +0.12% | GBp 865.00 | GBp 879.00 | GBp 864.50 | 289.51K |
| 2026-08-17 | GBp 868.50 | -2.58% | GBp 890.50 | GBp 896.24 | GBp 867.00 | 243.61K |
| 2026-08-14 | GBp 891.50 | +1.48% | GBp 883.50 | GBp 896.00 | GBp 877.83 | 194.96K |
| 2026-08-13 | GBp 878.50 | 0.00% | GBp 860.00 | GBp 889.55 | GBp 860.00 | 197.06K |
| 2026-08-12 | GBp 878.50 | -0.85% | GBp 904.50 | GBp 904.50 | GBp 876.00 | 247.89K |
| 2026-08-11 | GBp 886.00 | -0.62% | GBp 887.00 | GBp 893.00 | GBp 881.50 | 379.22K |
| 2026-08-10 | GBp 891.50 | -0.39% | GBp 918.50 | GBp 919.00 | GBp 887.50 | 1.29M |
| 2026-08-07 | GBp 895.00 | +0.79% | GBp 910.00 | GBp 910.00 | GBp 882.00 | 991.52K |
| 2026-08-06 | GBp 888.00 | -0.50% | GBp 870.00 | GBp 905.50 | GBp 870.00 | 264.66K |
| 2026-08-05 | GBp 892.50 | +0.73% | GBp 866.50 | GBp 898.50 | GBp 866.50 | 230.72K |
| 2026-08-04 | GBp 886.00 | -0.34% | GBp 893.50 | GBp 899.50 | GBp 877.52 | 979.14K |
| 2026-08-03 | GBp 889.00 | +2.24% | GBp 875.00 | GBp 896.00 | GBp 868.50 | 617.69K |
| 2026-07-31 | GBp 869.50 | -2.30% | GBp 890.00 | GBp 892.50 | GBp 869.50 | 361.92K |
| 2026-07-30 | GBp 890.00 | -0.45% | GBp 894.00 | GBp 902.50 | GBp 888.00 | 267.36K |
| 2026-07-29 | GBp 894.00 | +0.68% | GBp 893.00 | GBp 905.00 | GBp 882.50 | 446.49K |
| 2026-07-28 | GBp 888.00 | +1.25% | GBp 876.00 | GBp 895.00 | GBp 871.00 | 609.14K |
| 2026-07-27 | GBp 877.00 | +1.10% | GBp 877.50 | GBp 882.50 | GBp 867.50 | 384.59K |
| 2026-07-24 | GBp 867.50 | +1.17% | GBp 834.00 | GBp 867.50 | GBp 834.00 | 350.53K |
| 2026-07-23 | GBp 857.50 | -0.92% | GBp 874.00 | GBp 874.50 | GBp 853.00 | 420.48K |
| 2026-07-22 | GBp 865.50 | +0.12% | GBp 858.50 | GBp 866.00 | GBp 845.00 | 389.23K |
| 2026-07-21 | GBp 864.50 | -1.54% | GBp 874.50 | GBp 874.50 | GBp 853.50 | 219.09K |
| 2026-07-20 | GBp 878.00 | +0.23% | GBp 880.00 | GBp 884.00 | GBp 864.04 | 422.54K |
| 2026-07-17 | GBp 876.00 | +1.80% | GBp 887.50 | GBp 887.50 | GBp 860.50 | 616.36K |
| 2026-07-16 | GBp 860.50 | +5.26% | GBp 834.00 | GBp 879.50 | GBp 820.00 | 1.32M |
| 2026-07-15 | GBp 817.50 | +2.19% | GBp 789.00 | GBp 817.56 | GBp 785.42 | 885.19K |
| 2026-07-14 | GBp 800.00 | -1.05% | GBp 820.00 | GBp 820.00 | GBp 791.50 | 641.16K |
| 2026-07-13 | GBp 808.50 | -0.06% | GBp 810.00 | GBp 816.50 | GBp 799.50 | 393.59K |
| 2026-07-10 | GBp 809.00 | +1.38% | GBp 801.00 | GBp 816.00 | GBp 780.50 | 315.33K |
| 2026-07-09 | GBp 798.00 | +2.37% | GBp 799.50 | GBp 800.50 | GBp 773.50 | 335.14K |
| 2026-07-08 | GBp 779.50 | -2.50% | GBp 802.50 | GBp 808.50 | GBp 774.00 | 466.29K |
| 2026-07-07 | GBp 799.50 | +0.25% | GBp 785.00 | GBp 805.03 | GBp 785.00 | 402.14K |
| 2026-07-06 | GBp 797.50 | -0.37% | GBp 821.00 | GBp 821.00 | GBp 793.00 | 622.75K |
| 2026-07-03 | GBp 800.50 | +0.69% | GBp 804.00 | GBp 804.50 | GBp 790.04 | 251.05K |
| 2026-07-02 | GBp 795.00 | -0.06% | GBp 777.00 | GBp 803.00 | GBp 777.00 | 638.33K |
| 2026-07-01 | GBp 795.50 | +1.14% | GBp 780.00 | GBp 796.00 | GBp 780.00 | 429.37K |
| 2026-06-30 | GBp 786.50 | -1.81% | GBp 824.50 | GBp 824.50 | GBp 786.50 | 535.98K |
| 2026-06-29 | GBp 801.00 | -1.48% | GBp 834.00 | GBp 834.00 | GBp 801.00 | 170.00K |
| 2026-06-26 | GBp 813.00 | +0.12% | GBp 815.00 | GBp 821.00 | GBp 797.00 | 200.88K |
| 2026-06-25 | GBp 812.00 | +0.37% | GBp 819.50 | GBp 828.00 | GBp 805.50 | 358.35K |
| 2026-06-24 | GBp 809.00 | +2.99% | GBp 772.50 | GBp 810.50 | GBp 771.50 | 742.27K |
| 2026-06-23 | GBp 785.50 | -0.88% | GBp 792.50 | GBp 797.50 | GBp 783.00 | 381.29K |
| 2026-06-22 | GBp 792.50 | +0.38% | GBp 784.00 | GBp 800.50 | GBp 780.50 | 204.96K |
| 2026-06-19 | GBp 789.50 | -2.47% | GBp 800.00 | GBp 811.50 | GBp 789.50 | 903.80K |
| 2026-06-18 | GBp 809.50 | +1.63% | GBp 789.50 | GBp 809.50 | GBp 786.50 | 246.59K |
| 2026-06-17 | GBp 796.50 | +0.13% | GBp 814.00 | GBp 814.00 | GBp 784.50 | 195.29K |
| 2026-06-16 | GBp 795.50 | +0.63% | GBp 791.50 | GBp 799.00 | GBp 782.50 | 423.43K |
| 2026-06-15 | GBp 790.50 | -1.62% | GBp 812.00 | GBp 823.50 | GBp 790.50 | 739.10K |
| 2026-06-12 | GBp 803.50 | +0.69% | GBp 804.00 | GBp 810.00 | GBp 795.50 | 214.22K |
| 2026-06-11 | GBp 798.00 | +2.70% | GBp 762.00 | GBp 798.00 | GBp 762.00 | 659.35K |
| 2026-06-10 | GBp 777.00 | +1.30% | GBp 772.50 | GBp 783.00 | GBp 754.00 | 251.51K |
| 2026-06-09 | GBp 767.00 | +0.85% | GBp 752.00 | GBp 775.50 | GBp 752.00 | 216.13K |
| 2026-06-08 | GBp 760.50 | -0.46% | GBp 770.00 | GBp 770.50 | GBp 753.00 | 160.41K |
| 2026-06-05 | GBp 764.00 | -0.52% | GBp 772.00 | GBp 783.00 | GBp 761.50 | 164.43K |
| 2026-06-04 | GBp 768.00 | +0.59% | GBp 760.50 | GBp 783.96 | GBp 760.50 | 233.17K |
| 2026-06-03 | GBp 763.50 | +0.93% | GBp 745.00 | GBp 767.50 | GBp 745.00 | 232.62K |
| 2026-06-02 | GBp 756.50 | +0.40% | GBp 755.50 | GBp 768.00 | GBp 749.50 | 192.29K |
| 2026-06-01 | GBp 753.50 | -3.46% | GBp 780.50 | GBp 781.50 | GBp 751.50 | 287.71K |
| 2026-05-29 | GBp 780.50 | -2.32% | GBp 779.00 | GBp 790.50 | GBp 771.00 | 459.46K |
| 2026-05-28 | GBp 799.00 | -1.18% | GBp 793.00 | GBp 808.00 | GBp 789.50 | 370.60K |