Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/02/2024 1,078.00p 1,122.00p 1,078.00p 1,090.00p 120774
07/02/2024 1,110.00p 1,113.87p 1,098.00p 1,101.00p 152704
06/02/2024 1,081.00p 1,109.00p 1,081.00p 1,106.00p 116832
05/02/2024 1,089.00p 1,105.00p 1,084.00p 1,084.00p 72856
02/02/2024 1,118.00p 1,118.00p 1,069.00p 1,093.00p 89731
01/02/2024 1,066.00p 1,103.00p 1,066.00p 1,089.00p 165933
31/01/2024 1,112.00p 1,112.00p 1,082.00p 1,092.00p 108626
30/01/2024 1,104.00p 1,109.92p 1,086.00p 1,086.00p 140573
29/01/2024 1,110.00p 1,122.00p 1,102.00p 1,104.00p 53307
26/01/2024 1,117.00p 1,124.00p 1,094.00p 1,118.00p 723051
25/01/2024 1,058.00p 1,098.00p 1,058.00p 1,098.00p 112126
24/01/2024 1,044.00p 1,090.00p 1,044.00p 1,090.00p 104907
23/01/2024 1,065.00p 1,079.00p 1,055.00p 1,075.00p 165174
22/01/2024 1,054.00p 1,066.00p 1,034.00p 1,061.00p 193832
19/01/2024 1,030.00p 1,040.00p 1,023.00p 1,031.00p 286114
18/01/2024 1,025.00p 1,040.00p 1,019.00p 1,029.00p 754353
17/01/2024 1,067.00p 1,067.00p 1,029.00p 1,041.00p 131459
16/01/2024 1,042.00p 1,069.00p 1,042.00p 1,068.00p 107722
15/01/2024 1,095.00p 1,095.00p 1,055.00p 1,058.00p 159752
12/01/2024 1,064.00p 1,078.00p 1,058.00p 1,070.00p 232600
11/01/2024 1,092.00p 1,093.00p 1,049.00p 1,049.00p 80982
10/01/2024 1,100.00p 1,100.00p 1,064.00p 1,085.00p 230655
09/01/2024 1,102.00p 1,102.00p 1,062.00p 1,080.00p 176162
08/01/2024 1,083.00p 1,086.28p 1,048.00p 1,083.00p 180797
05/01/2024 1,110.00p 1,110.00p 1,047.00p 1,056.00p 74146
04/01/2024 1,104.00p 1,104.00p 1,066.00p 1,082.00p 66069
03/01/2024 1,116.00p 1,116.00p 1,075.00p 1,080.00p 127108
02/01/2024 1,086.00p 1,110.00p 1,077.00p 1,096.00p 178895
29/12/2023 1,087.00p 1,117.00p 1,087.00p 1,097.00p 35103
28/12/2023 1,092.00p 1,125.00p 1,092.00p 1,111.00p 73340
27/12/2023 1,098.00p 1,147.00p 1,098.00p 1,117.00p 75365
22/12/2023 1,120.00p 1,131.00p 1,101.00p 1,119.00p 57673
21/12/2023 1,115.00p 1,133.00p 1,110.00p 1,120.00p 68233
20/12/2023 1,121.00p 1,136.00p 1,108.64p 1,128.00p 239360
19/12/2023 1,120.00p 1,128.00p 1,100.00p 1,108.00p 102157
18/12/2023 1,145.00p 1,145.00p 1,099.00p 1,113.00p 192367
15/12/2023 1,117.00p 1,143.00p 1,109.02p 1,133.00p 695177
14/12/2023 1,087.00p 1,114.00p 1,069.00p 1,109.00p 212518
13/12/2023 1,092.00p 1,092.00p 1,056.28p 1,061.00p 209377
12/12/2023 1,098.00p 1,098.00p 1,062.80p 1,063.00p 577360
11/12/2023 1,087.00p 1,087.00p 1,051.00p 1,073.00p 122686
08/12/2023 1,035.00p 1,068.00p 1,035.00p 1,057.00p 129390
07/12/2023 1,070.00p 1,070.00p 1,034.00p 1,043.00p 88856
06/12/2023 1,077.00p 1,077.00p 1,044.00p 1,047.00p 129170
05/12/2023 1,050.00p 1,061.00p 1,041.00p 1,053.00p 298254
04/12/2023 1,074.00p 1,076.00p 1,040.00p 1,051.00p 256947
01/12/2023 1,074.00p 1,074.00p 1,040.00p 1,050.00p 99413
30/11/2023 1,055.00p 1,075.00p 1,042.00p 1,042.00p 304670
29/11/2023 1,035.00p 1,075.00p 1,035.00p 1,066.00p 72166
28/11/2023 1,048.00p 1,061.00p 1,038.00p 1,055.00p 119794
27/11/2023 1,053.00p 1,068.00p 1,047.00p 1,050.00p 109874
24/11/2023 1,069.00p 1,069.00p 1,035.00p 1,053.00p 170044
23/11/2023 1,046.00p 1,071.00p 1,038.00p 1,042.00p 82119
22/11/2023 1,045.00p 1,067.00p 1,036.00p 1,054.00p 152547
21/11/2023 1,065.00p 1,095.00p 1,044.00p 1,048.00p 102979
20/11/2023 1,095.00p 1,109.00p 1,083.00p 1,086.00p 91516
17/11/2023 1,100.00p 1,100.00p 1,087.00p 1,089.00p 97235
16/11/2023 1,120.00p 1,153.00p 1,080.00p 1,080.00p 200232
15/11/2023 1,118.00p 1,149.00p 1,076.00p 1,132.00p 276581
14/11/2023 1,050.00p 1,101.00p 1,035.00p 1,094.00p 134295
13/11/2023 1,070.00p 1,070.00p 1,033.00p 1,047.00p 99643
10/11/2023 1,036.00p 1,055.98p 1,029.00p 1,047.00p 101453
09/11/2023 1,020.00p 1,063.00p 1,001.00p 1,063.00p 173740
08/11/2023 1,003.00p 1,040.00p 1,003.00p 1,038.00p 258052
07/11/2023 1,021.00p 1,039.00p 1,015.00p 1,029.00p 250005
06/11/2023 1,028.00p 1,051.00p 1,019.00p 1,019.00p 147967
03/11/2023 1,023.00p 1,047.00p 1,007.00p 1,038.00p 116144
02/11/2023 996.00p 1,011.00p 981.50p 1,010.00p 192239
01/11/2023 982.50p 984.50p 964.87p 977.50p 169713
31/10/2023 986.50p 997.96p 967.50p 975.50p 179896
30/10/2023 996.00p 996.00p 968.50p 985.00p 108174
27/10/2023 989.50p 990.50p 968.00p 974.00p 104112
26/10/2023 989.50p 993.50p 969.00p 983.00p 585326
25/10/2023 995.50p 1,016.00p 969.50p 1,009.00p 212806
24/10/2023 1,028.00p 1,042.00p 999.50p 999.50p 256399
23/10/2023 1,015.00p 1,028.00p 996.88p 1,028.00p 306987
20/10/2023 1,024.00p 1,036.00p 1,004.00p 1,019.00p 210197
19/10/2023 1,034.00p 1,056.00p 1,018.00p 1,028.00p 296074
18/10/2023 1,050.00p 1,062.00p 1,030.00p 1,037.00p 511858
17/10/2023 1,040.00p 1,051.00p 1,035.00p 1,050.00p 134989
16/10/2023 1,018.00p 1,040.00p 1,004.00p 1,040.00p 150607
13/10/2023 1,063.00p 1,063.00p 1,015.00p 1,015.00p 272805
12/10/2023 1,050.00p 1,050.00p 1,034.00p 1,037.00p 151999
11/10/2023 1,049.00p 1,058.00p 1,032.00p 1,036.00p 239794
10/10/2023 1,046.00p 1,058.58p 1,036.40p 1,052.00p 1547715
09/10/2023 1,032.00p 1,046.80p 1,010.05p 1,036.00p 174044
06/10/2023 1,021.00p 1,037.00p 1,014.00p 1,037.00p 117289
05/10/2023 1,016.00p 1,030.00p 1,005.00p 1,023.00p 402292
04/10/2023 990.00p 1,014.00p 990.00p 999.00p 301147
03/10/2023 1,029.00p 1,033.00p 1,002.00p 1,002.00p 156547
02/10/2023 1,055.00p 1,062.24p 1,035.00p 1,043.00p 408775
29/09/2023 1,039.00p 1,061.00p 1,037.00p 1,050.00p 234889
28/09/2023 1,035.00p 1,044.00p 1,032.00p 1,038.00p 349977
27/09/2023 1,045.00p 1,067.00p 1,036.00p 1,039.00p 268175
26/09/2023 1,045.00p 1,055.00p 1,038.00p 1,038.00p 358181
25/09/2023 1,054.00p 1,062.84p 1,041.00p 1,049.00p 195960
22/09/2023 1,034.00p 1,068.00p 1,031.00p 1,060.00p 472582
21/09/2023 1,057.00p 1,107.00p 1,056.00p 1,057.00p 494779
20/09/2023 1,129.00p 1,132.00p 1,017.25p 1,060.00p 339106
19/09/2023 1,085.00p 1,335.53p 1,077.00p 1,083.00p 708502
18/09/2023 1,128.00p 1,131.00p 1,087.00p 1,091.00p 85932
15/09/2023 1,143.00p 1,156.40p 1,125.00p 1,125.00p 332100
14/09/2023 1,143.00p 1,144.00p 1,101.00p 1,144.00p 158480
13/09/2023 1,161.00p 1,161.00p 1,115.00p 1,117.00p 87286
12/09/2023 1,146.00p 1,146.00p 1,124.00p 1,132.00p 87577
11/09/2023 1,121.00p 1,133.24p 1,116.00p 1,130.00p 81483
08/09/2023 1,130.00p 1,148.00p 1,111.00p 1,122.00p 127341
07/09/2023 1,120.00p 1,141.00p 1,101.00p 1,125.00p 119541
06/09/2023 1,173.00p 1,173.00p 1,128.00p 1,132.00p 107384
05/09/2023 1,114.00p 1,146.00p 1,107.00p 1,140.00p 64501
04/09/2023 1,145.00p 1,171.00p 1,127.00p 1,130.00p 55438
01/09/2023 1,165.00p 1,172.00p 1,144.00p 1,145.00p 60361
31/08/2023 1,145.00p 1,171.00p 1,137.00p 1,164.00p 156540
30/08/2023 1,148.00p 1,156.00p 1,140.00p 1,140.00p 87729
29/08/2023 1,129.00p 1,145.00p 1,099.03p 1,145.00p 133858
25/08/2023 1,097.00p 1,128.00p 1,097.00p 1,121.00p 91460
24/08/2023 1,138.00p 1,138.00p 1,098.42p 1,110.00p 103274
23/08/2023 1,106.00p 1,115.00p 1,092.00p 1,115.00p 68487
22/08/2023 1,128.00p 1,130.00p 1,102.00p 1,110.00p 48552
21/08/2023 1,108.00p 1,132.00p 1,102.71p 1,122.00p 123636
18/08/2023 1,146.00p 1,146.00p 1,107.00p 1,120.00p 117894
17/08/2023 1,217.00p 1,217.00p 1,141.00p 1,146.00p 145522
16/08/2023 1,198.00p 1,203.00p 1,177.00p 1,186.00p 102150
15/08/2023 1,193.00p 1,194.00p 1,174.00p 1,191.00p 92932
14/08/2023 1,192.00p 1,192.00p 1,160.00p 1,185.00p 114015
11/08/2023 1,151.00p 1,181.16p 1,151.00p 1,160.00p 67577
10/08/2023 1,196.00p 1,196.00p 1,168.00p 1,181.00p 665229
09/08/2023 1,183.00p 1,192.00p 1,167.00p 1,169.00p 90237
08/08/2023 1,156.00p 1,186.00p 1,151.00p 1,181.00p 117493
07/08/2023 1,158.00p 1,174.00p 1,149.00p 1,150.00p 96871
04/08/2023 1,139.00p 1,168.00p 1,121.20p 1,168.00p 114217
03/08/2023 1,122.00p 1,141.00p 1,118.00p 1,138.00p 97551
02/08/2023 1,141.00p 1,162.00p 1,134.00p 1,134.00p 251199
01/08/2023 1,122.00p 1,165.00p 1,118.00p 1,165.00p 132619
31/07/2023 1,133.00p 1,156.37p 1,123.00p 1,150.00p 174228
28/07/2023 1,108.00p 1,128.00p 1,107.00p 1,128.00p 107981
27/07/2023 1,137.00p 1,158.00p 1,133.00p 1,139.00p 136051
26/07/2023 1,125.00p 1,126.00p 1,114.80p 1,126.00p 398181
25/07/2023 1,105.00p 1,123.00p 1,105.00p 1,120.00p 255964
24/07/2023 1,115.00p 1,122.00p 1,111.00p 1,119.00p 82380
21/07/2023 1,131.00p 1,146.00p 1,113.00p 1,115.00p 120874
20/07/2023 1,118.00p 1,160.00p 1,113.00p 1,130.00p 241461
19/07/2023 1,094.00p 1,125.00p 1,085.00p 1,113.00p 201192
18/07/2023 1,055.00p 1,082.00p 1,044.00p 1,082.00p 210637
17/07/2023 1,052.00p 1,054.00p 1,036.00p 1,053.00p 199041
14/07/2023 1,074.00p 1,074.00p 1,038.00p 1,048.00p 186005
13/07/2023 1,099.00p 1,099.00p 1,046.00p 1,046.00p 228279
12/07/2023 1,034.00p 1,088.00p 1,032.00p 1,075.00p 502158
11/07/2023 1,041.00p 1,054.00p 1,022.26p 1,033.00p 189660
10/07/2023 1,030.00p 1,058.00p 1,024.00p 1,033.00p 136744
07/07/2023 980.50p 1,035.00p 980.50p 1,035.00p 181514
06/07/2023 1,027.00p 1,057.52p 992.50p 992.50p 213975
05/07/2023 1,068.00p 1,089.00p 1,044.00p 1,044.00p 220343
04/07/2023 1,070.00p 1,073.13p 1,038.00p 1,072.00p 289458
03/07/2023 1,096.00p 1,128.36p 1,096.00p 1,120.00p 176890
30/06/2023 1,097.00p 1,137.00p 1,097.00p 1,121.00p 99591
29/06/2023 1,115.00p 1,136.00p 1,109.35p 1,123.00p 150713
28/06/2023 1,104.00p 1,131.00p 1,085.25p 1,117.00p 139139
27/06/2023 1,095.00p 1,095.00p 1,068.00p 1,082.00p 152566
26/06/2023 1,060.00p 1,074.00p 1,052.00p 1,074.00p 250711
23/06/2023 1,093.00p 1,105.00p 1,060.00p 1,066.00p 219949
22/06/2023 1,086.00p 1,105.00p 1,073.00p 1,098.00p 391441
21/06/2023 1,121.00p 1,135.00p 1,109.00p 1,117.00p 111239
20/06/2023 1,139.00p 1,143.00p 1,130.00p 1,137.00p 156085
19/06/2023 1,105.00p 1,142.75p 1,105.00p 1,142.00p 92451
16/06/2023 1,120.00p 1,140.00p 1,114.00p 1,135.00p 261381
15/06/2023 1,166.00p 1,166.00p 1,123.00p 1,134.00p 109795
14/06/2023 1,171.00p 1,171.00p 1,147.00p 1,158.00p 278868
13/06/2023 1,177.00p 1,184.37p 1,164.00p 1,164.00p 260957
12/06/2023 1,156.00p 1,172.00p 1,152.69p 1,172.00p 440516
09/06/2023 1,135.00p 1,150.75p 1,133.00p 1,150.00p 555543
08/06/2023 1,154.00p 1,154.00p 1,137.00p 1,149.00p 131595
07/06/2023 1,141.00p 1,154.00p 1,128.00p 1,149.00p 107230
07/06/2023 1,141.00p 1,154.00p 1,128.00p 1,149.00p 107230
06/06/2023 1,113.00p 1,129.00p 1,111.00p 1,126.00p 246182
05/06/2023 1,162.00p 1,162.00p 1,129.00p 1,132.00p 129698
02/06/2023 1,100.00p 1,141.00p 1,100.00p 1,137.00p 157910
01/06/2023 1,072.00p 1,120.00p 1,072.00p 1,117.00p 135951
31/05/2023 1,120.00p 1,120.00p 1,087.00p 1,090.00p 644209
30/05/2023 1,095.00p 1,116.00p 1,085.00p 1,112.00p 464373
26/05/2023 1,144.00p 1,144.00p 1,094.00p 1,102.00p 123487
25/05/2023 1,153.00p 1,153.00p 1,094.00p 1,119.00p 110027
24/05/2023 1,148.00p 1,161.00p 1,122.00p 1,127.00p 147003
23/05/2023 1,180.00p 1,187.00p 1,159.00p 1,161.00p 111562
22/05/2023 1,189.00p 1,189.00p 1,153.00p 1,176.00p 140454
19/05/2023 1,159.00p 1,167.00p 1,153.88p 1,155.00p 146803
18/05/2023 1,140.00p 1,161.00p 1,140.00p 1,154.00p 93647
17/05/2023 1,143.00p 1,158.50p 1,140.66p 1,149.00p 138209
16/05/2023 1,141.00p 1,161.00p 1,141.00p 1,149.00p 121293
15/05/2023 1,179.00p 1,179.00p 1,152.00p 1,157.00p 111518
12/05/2023 1,161.00p 1,168.00p 1,154.00p 1,159.00p 179313
11/05/2023 1,146.00p 1,167.00p 1,142.00p 1,159.00p 201552
10/05/2023 1,165.00p 1,167.00p 1,139.00p 1,147.00p 781121
09/05/2023 1,159.00p 1,167.08p 1,154.00p 1,160.00p 181725
05/05/2023 1,154.00p 1,170.00p 1,151.00p 1,157.00p 92069
04/05/2023 1,162.00p 1,176.00p 1,146.00p 1,152.00p 172995
03/05/2023 1,180.00p 1,187.00p 1,164.00p 1,178.00p 154261
02/05/2023 1,160.00p 1,174.00p 1,149.98p 1,163.00p 187381
28/04/2023 1,116.00p 1,155.00p 1,116.00p 1,146.00p 301094
27/04/2023 1,149.00p 1,172.00p 1,135.66p 1,140.00p 186121

*Close Price adjusted for both dividends and splits