Dunelm Group (DNLM) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dunelm Group

Date Open High Low Close* Volume
25/09/2017 652.00p 681.50p 645.50p 677.50p 232124
22/09/2017 649.50p 659.00p 645.50p 654.00p 211235
21/09/2017 633.50p 648.50p 633.50p 648.50p 132893
20/09/2017 637.50p 650.00p 636.00p 639.50p 191859
19/09/2017 633.00p 650.50p 633.00p 639.00p 199639
18/09/2017 653.50p 654.50p 626.00p 629.50p 242763
15/09/2017 653.00p 657.00p 645.50p 650.00p 461562
14/09/2017 666.50p 666.50p 650.00p 652.00p 522062
13/09/2017 603.50p 674.50p 597.00p 661.50p 761220
12/09/2017 597.50p 617.50p 596.00p 610.50p 251398
11/09/2017 599.00p 611.50p 594.50p 595.50p 220739
08/09/2017 624.00p 624.00p 592.50p 600.50p 197353
07/09/2017 619.50p 630.00p 615.00p 625.00p 145787
06/09/2017 612.00p 623.50p 609.50p 621.00p 114020
05/09/2017 606.00p 621.50p 606.00p 611.00p 111242
04/09/2017 606.00p 614.50p 603.00p 611.50p 242687
01/09/2017 585.50p 617.00p 584.50p 616.50p 252457
31/08/2017 567.00p 592.50p 567.00p 584.50p 415764
30/08/2017 595.00p 598.00p 567.50p 573.50p 389298
29/08/2017 609.00p 609.00p 594.50p 598.00p 164065
25/08/2017 612.00p 612.00p 599.00p 602.50p 116734
24/08/2017 600.00p 610.00p 600.00p 602.00p 120328
23/08/2017 616.50p 620.00p 606.50p 609.50p 162702
22/08/2017 621.00p 628.00p 613.50p 616.00p 137470
21/08/2017 618.00p 626.50p 616.00p 620.00p 128353
18/08/2017 621.00p 632.50p 619.50p 629.00p 177812
17/08/2017 624.50p 635.50p 618.50p 623.00p 252342
16/08/2017 625.00p 629.50p 619.00p 624.00p 176095
15/08/2017 637.50p 642.00p 619.50p 625.00p 179950
14/08/2017 633.00p 644.50p 633.00p 639.00p 93957
11/08/2017 622.00p 634.00p 619.00p 633.00p 172140
10/08/2017 628.50p 645.00p 628.50p 635.00p 228315
09/08/2017 645.50p 647.50p 630.50p 642.00p 241255
08/08/2017 629.00p 649.00p 629.00p 643.50p 159305
07/08/2017 650.50p 650.50p 629.00p 640.00p 156666
04/08/2017 638.00p 646.00p 623.00p 640.00p 202431
03/08/2017 617.50p 640.00p 617.50p 638.50p 231029
02/08/2017 615.00p 628.00p 602.50p 627.00p 187950
01/08/2017 601.00p 618.50p 600.00p 614.00p 123505
31/07/2017 603.50p 603.50p 593.00p 602.00p 179140
28/07/2017 602.00p 608.50p 588.50p 604.00p 161118
27/07/2017 593.00p 594.00p 585.00p 593.00p 140944
26/07/2017 593.50p 593.50p 581.00p 585.50p 153473
25/07/2017 586.00p 590.50p 584.00p 586.50p 178016
24/07/2017 584.50p 589.50p 579.00p 583.50p 177787
21/07/2017 587.00p 590.00p 577.50p 586.00p 132734
20/07/2017 584.00p 593.50p 578.00p 589.00p 259971
19/07/2017 577.50p 585.00p 574.00p 578.50p 199622
18/07/2017 566.00p 577.50p 562.00p 574.50p 314592
17/07/2017 559.00p 563.50p 555.00p 562.00p 108986
14/07/2017 563.50p 571.50p 556.00p 558.00p 99688
13/07/2017 550.00p 568.00p 546.50p 562.00p 192312
12/07/2017 558.00p 570.00p 541.50p 545.00p 255946
11/07/2017 594.00p 594.00p 555.50p 557.00p 458796
10/07/2017 615.50p 626.00p 578.50p 581.50p 537699
07/07/2017 597.00p 637.50p 586.50p 620.00p 507583
06/07/2017 583.00p 600.00p 583.00p 597.00p 236642
05/07/2017 604.50p 604.50p 586.50p 595.00p 338025
04/07/2017 589.00p 594.50p 589.00p 590.00p 176123
03/07/2017 602.00p 602.00p 590.00p 591.00p 289888
30/06/2017 610.00p 614.50p 600.00p 601.50p 199974
29/06/2017 600.50p 617.00p 600.50p 610.00p 216130
28/06/2017 616.50p 622.00p 608.50p 613.50p 144831
27/06/2017 606.50p 614.00p 606.50p 613.00p 113394
26/06/2017 622.50p 622.50p 610.00p 616.00p 127910
23/06/2017 609.00p 625.00p 609.00p 614.00p 150767
22/06/2017 604.00p 612.00p 599.00p 612.00p 172601
21/06/2017 607.50p 610.50p 603.00p 603.00p 282777
20/06/2017 629.50p 629.50p 608.00p 612.50p 218843
19/06/2017 617.00p 626.00p 611.50p 626.00p 160284
16/06/2017 604.50p 623.00p 600.50p 619.00p 1526917
15/06/2017 623.50p 623.50p 598.50p 600.50p 702063
14/06/2017 629.00p 651.50p 627.00p 640.00p 264523
13/06/2017 624.00p 628.00p 619.50p 622.50p 187765
12/06/2017 614.00p 621.50p 607.70p 620.00p 331520
09/06/2017 620.00p 622.00p 601.50p 614.00p 293010
08/06/2017 609.00p 634.50p 609.00p 622.00p 351556
07/06/2017 604.50p 610.00p 604.50p 608.00p 291298
06/06/2017 611.50p 615.50p 601.50p 605.50p 320743
05/06/2017 610.50p 611.50p 606.32p 611.50p 157139
02/06/2017 619.50p 619.50p 605.50p 606.50p 174764
01/06/2017 623.00p 626.72p 614.50p 618.00p 432619
31/05/2017 623.00p 626.31p 617.50p 626.00p 306514
30/05/2017 627.50p 631.82p 615.50p 620.00p 498484
26/05/2017 630.00p 630.00p 622.50p 624.50p 167003
25/05/2017 630.50p 632.50p 623.50p 627.50p 110606
24/05/2017 628.00p 629.50p 623.00p 625.00p 208301
23/05/2017 624.50p 631.85p 623.00p 626.50p 228115
22/05/2017 631.50p 636.00p 619.00p 627.00p 454834
19/05/2017 622.00p 630.50p 590.66p 627.00p 761931
18/05/2017 591.00p 617.00p 586.48p 615.00p 889512
17/05/2017 601.00p 606.00p 586.00p 591.50p 1129152
16/05/2017 616.00p 626.36p 615.28p 616.00p 205222
15/05/2017 618.50p 620.00p 616.00p 617.00p 264978
12/05/2017 616.00p 620.50p 614.02p 620.50p 194630
11/05/2017 623.50p 629.90p 615.00p 616.50p 354740
10/05/2017 628.00p 637.00p 624.50p 636.00p 377542
09/05/2017 626.50p 626.50p 617.50p 625.50p 197279
08/05/2017 619.00p 623.50p 614.76p 619.00p 177122
05/05/2017 620.00p 620.00p 613.50p 613.50p 167246
04/05/2017 624.00p 624.00p 609.50p 619.00p 323694
03/05/2017 612.00p 621.00p 612.00p 617.00p 282078
02/05/2017 604.00p 616.50p 604.00p 614.50p 309579
28/04/2017 600.00p 609.50p 600.00p 606.50p 235168
27/04/2017 595.00p 604.22p 590.50p 604.00p 425985
26/04/2017 600.50p 601.65p 591.00p 593.50p 688441
25/04/2017 624.00p 625.50p 602.00p 603.50p 410026
24/04/2017 626.50p 630.50p 618.80p 624.00p 348482
21/04/2017 620.00p 629.00p 616.00p 622.00p 240416
20/04/2017 623.00p 626.00p 621.00p 623.50p 389211
19/04/2017 603.50p 630.50p 600.98p 627.50p 793715
18/04/2017 606.50p 606.50p 588.00p 600.50p 486726
13/04/2017 614.00p 614.00p 579.50p 599.50p 921719
12/04/2017 623.00p 661.46p 598.13p 602.50p 1336507
11/04/2017 625.00p 627.00p 619.00p 622.50p 335429
10/04/2017 628.50p 630.40p 624.00p 624.00p 168910
07/04/2017 624.50p 626.00p 619.50p 625.50p 155735
06/04/2017 621.50p 625.00p 616.00p 622.50p 362603
05/04/2017 629.50p 634.50p 621.50p 623.50p 331334
04/04/2017 638.00p 644.78p 619.50p 624.00p 501556
03/04/2017 636.00p 639.50p 627.50p 636.50p 354359
31/03/2017 628.50p 639.00p 626.36p 637.50p 312555
30/03/2017 646.00p 646.50p 628.66p 635.00p 307873
29/03/2017 623.50p 635.50p 623.50p 630.00p 200426
28/03/2017 631.50p 638.50p 631.50p 636.00p 160936
27/03/2017 630.00p 642.62p 627.92p 635.50p 335154
24/03/2017 637.50p 643.00p 631.00p 638.00p 218087
23/03/2017 631.50p 649.00p 623.72p 643.00p 291343
22/03/2017 638.00p 639.20p 631.50p 637.00p 202914
21/03/2017 651.00p 652.50p 640.94p 641.00p 238917
20/03/2017 650.50p 653.50p 643.00p 648.00p 258375
17/03/2017 636.00p 653.50p 634.42p 653.50p 454914
16/03/2017 632.00p 637.50p 629.25p 634.00p 135976
15/03/2017 630.00p 639.00p 621.50p 634.50p 222973
14/03/2017 643.50p 644.00p 633.50p 638.00p 189648
13/03/2017 644.50p 660.64p 637.00p 644.00p 164808
10/03/2017 644.00p 647.00p 636.50p 644.00p 217254
09/03/2017 626.00p 646.50p 625.78p 642.00p 280103
08/03/2017 644.00p 644.00p 630.00p 637.50p 299320
07/03/2017 645.00p 647.00p 636.50p 641.50p 280862
06/03/2017 642.00p 645.00p 631.50p 641.50p 292801
03/03/2017 648.00p 648.00p 637.00p 640.50p 420627
02/03/2017 658.00p 660.24p 642.00p 642.50p 392604
01/03/2017 651.00p 660.00p 641.00p 657.50p 310933
28/02/2017 637.50p 651.00p 627.92p 646.00p 320275
27/02/2017 643.50p 647.42p 636.50p 641.00p 199588
24/02/2017 633.50p 648.00p 628.50p 640.50p 499550
23/02/2017 625.00p 631.50p 619.00p 628.00p 271295
22/02/2017 626.00p 639.59p 621.00p 625.00p 289804
21/02/2017 628.00p 630.92p 619.50p 626.00p 330330
20/02/2017 631.00p 637.68p 620.00p 625.00p 194464
17/02/2017 627.00p 633.50p 624.00p 630.00p 405292
16/02/2017 633.50p 634.52p 617.55p 622.00p 604584
15/02/2017 624.50p 638.50p 624.50p 633.50p 557790
14/02/2017 640.00p 652.50p 635.00p 637.50p 878573
13/02/2017 651.00p 659.72p 642.50p 651.00p 694189
10/02/2017 620.00p 663.00p 618.00p 650.00p 970990
09/02/2017 631.50p 638.99p 610.50p 617.50p 1023166
08/02/2017 666.00p 673.04p 610.00p 623.00p 1477194
07/02/2017 674.00p 688.00p 672.72p 684.50p 274008
06/02/2017 676.00p 682.02p 666.50p 674.00p 131330
03/02/2017 674.00p 677.00p 668.00p 674.50p 234037
02/02/2017 682.00p 682.00p 666.00p 667.50p 362484
01/02/2017 692.00p 702.00p 678.50p 681.50p 385672
31/01/2017 674.50p 683.70p 666.50p 680.00p 326407
30/01/2017 681.50p 681.50p 661.80p 677.50p 234519
27/01/2017 663.00p 677.67p 663.00p 667.50p 147658
26/01/2017 680.00p 681.50p 663.50p 670.00p 163842
25/01/2017 670.50p 673.50p 663.50p 671.00p 195620
24/01/2017 672.00p 678.30p 659.00p 663.00p 464464
23/01/2017 683.50p 683.50p 669.50p 678.50p 264283
20/01/2017 676.50p 678.21p 669.50p 674.50p 286863
19/01/2017 667.00p 678.00p 667.00p 674.00p 329398
18/01/2017 683.00p 683.50p 670.50p 676.50p 303863
17/01/2017 692.00p 692.00p 671.00p 675.00p 529224
16/01/2017 680.00p 698.50p 680.00p 690.50p 349196
13/01/2017 726.00p 733.55p 692.36p 698.00p 1260949
12/01/2017 790.50p 795.00p 742.00p 742.00p 484058
11/01/2017 797.50p 807.50p 797.00p 797.00p 334281
10/01/2017 792.50p 808.63p 792.50p 808.00p 212004
09/01/2017 806.00p 819.00p 789.00p 802.50p 255814
06/01/2017 805.00p 807.50p 795.32p 801.00p 155015
05/01/2017 793.50p 806.00p 782.50p 802.00p 150794
04/01/2017 800.00p 800.00p 775.00p 781.50p 195633
03/01/2017 809.50p 809.50p 786.72p 790.50p 185800
30/12/2016 807.50p 807.50p 792.50p 804.50p 38667
29/12/2016 791.00p 801.50p 786.50p 796.50p 99827
28/12/2016 796.00p 796.85p 785.00p 795.50p 97540
23/12/2016 787.00p 796.00p 786.30p 787.00p 37981
22/12/2016 788.50p 801.95p 776.80p 799.50p 75920
21/12/2016 794.50p 796.50p 777.50p 792.50p 135318
20/12/2016 795.00p 801.76p 786.50p 792.00p 189473
19/12/2016 800.00p 805.00p 787.87p 797.50p 95608
16/12/2016 796.00p 804.00p 789.50p 800.00p 257670
15/12/2016 807.50p 807.50p 793.91p 802.50p 344928
14/12/2016 816.50p 816.50p 793.71p 811.00p 330422
13/12/2016 776.00p 801.50p 775.50p 798.50p 359370
12/12/2016 755.50p 776.36p 755.50p 775.50p 250838
09/12/2016 762.50p 778.00p 762.50p 769.00p 228506
08/12/2016 758.00p 765.00p 757.00p 761.00p 201951

*Close Price adjusted for both dividends and splits