Dunelm Group plc DNLM
LSE · Birleşik Krallık · Perakende Ticaret
GBp 778,00-26,50 (-%3,29)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |