Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/04/2019 865.00p 871.50p 859.67p 868.00p 404649
24/04/2019 870.50p 872.00p 860.00p 866.50p 156271
23/04/2019 860.50p 872.00p 853.00p 867.00p 342135
18/04/2019 870.00p 873.50p 852.50p 866.50p 501203
17/04/2019 887.00p 887.00p 860.50p 869.50p 333344
16/04/2019 884.50p 889.50p 876.10p 883.50p 864760
15/04/2019 885.00p 885.00p 876.50p 880.00p 447620
12/04/2019 880.00p 896.50p 875.50p 880.00p 514136
11/04/2019 895.00p 898.50p 883.50p 890.00p 339670
10/04/2019 876.00p 919.00p 875.94p 890.00p 1539258
09/04/2019 882.50p 882.50p 863.00p 865.00p 275834
08/04/2019 892.00p 892.00p 875.00p 880.00p 314779
05/04/2019 887.50p 913.50p 873.00p 892.00p 631882
04/04/2019 913.00p 920.00p 890.00p 901.00p 1231948
03/04/2019 871.00p 913.00p 865.50p 912.50p 1059570
02/04/2019 900.00p 903.50p 867.00p 867.00p 366815
01/04/2019 863.50p 900.00p 859.25p 898.00p 529383
29/03/2019 885.00p 885.00p 863.50p 869.50p 670881
28/03/2019 880.50p 882.00p 873.50p 878.00p 293032
27/03/2019 889.50p 905.00p 868.00p 880.00p 448939
26/03/2019 881.50p 894.00p 881.00p 881.00p 345497
25/03/2019 874.50p 875.00p 865.00p 875.00p 359855
22/03/2019 871.50p 887.50p 871.50p 876.50p 311222
21/03/2019 880.50p 880.50p 862.00p 871.00p 393956
20/03/2019 892.50p 903.50p 874.00p 877.00p 368226
19/03/2019 889.50p 904.50p 884.00p 888.00p 565780
18/03/2019 870.50p 886.00p 860.00p 885.00p 792546
15/03/2019 875.00p 885.00p 869.00p 873.00p 581929
14/03/2019 847.50p 873.50p 842.50p 873.50p 411972
13/03/2019 855.00p 857.73p 848.00p 855.00p 405832
12/03/2019 860.00p 868.50p 849.00p 851.50p 286262
11/03/2019 866.00p 870.55p 854.50p 860.00p 444050
08/03/2019 867.00p 867.58p 854.00p 859.50p 148311
07/03/2019 860.00p 865.00p 845.50p 863.00p 294769
06/03/2019 876.50p 877.30p 850.90p 855.50p 391301
05/03/2019 852.50p 874.50p 852.50p 874.50p 382494
04/03/2019 869.00p 872.00p 852.00p 854.50p 301111
01/03/2019 840.00p 869.00p 838.74p 868.00p 547187
28/02/2019 836.50p 840.00p 819.53p 837.00p 525546
27/02/2019 811.50p 835.50p 806.50p 835.50p 504795
26/02/2019 810.00p 839.00p 804.43p 820.00p 723751
25/02/2019 804.00p 811.50p 783.00p 810.00p 527712
22/02/2019 805.50p 817.50p 801.64p 805.50p 409246
21/02/2019 819.00p 819.00p 793.00p 807.50p 826116
20/02/2019 808.00p 820.50p 804.00p 811.50p 874298
19/02/2019 789.50p 806.50p 773.50p 806.50p 1767649
18/02/2019 763.00p 803.00p 763.00p 784.00p 654384
15/02/2019 757.00p 769.00p 736.00p 766.00p 1376228
14/02/2019 727.00p 742.00p 718.96p 737.00p 1201696
13/02/2019 735.00p 770.00p 735.00p 739.00p 2933084
12/02/2019 724.50p 729.00p 715.50p 717.00p 924033
11/02/2019 713.50p 724.00p 702.00p 719.00p 427071
08/02/2019 718.50p 727.00p 699.50p 704.50p 358595
07/02/2019 712.00p 725.50p 712.00p 718.50p 591393
06/02/2019 733.00p 739.30p 721.00p 722.00p 382203
05/02/2019 724.50p 739.00p 719.50p 739.00p 647362
04/02/2019 720.50p 729.50p 713.50p 718.00p 727882
01/02/2019 724.00p 728.00p 709.00p 719.50p 333144
31/01/2019 731.00p 732.00p 721.00p 722.50p 364181
30/01/2019 734.50p 735.00p 727.00p 728.00p 268479
29/01/2019 712.50p 733.50p 712.50p 726.50p 674954
28/01/2019 712.50p 722.56p 705.50p 717.50p 271793
25/01/2019 711.50p 721.00p 711.50p 720.00p 271348
24/01/2019 714.00p 719.00p 706.00p 712.50p 203011
23/01/2019 703.00p 720.50p 699.00p 712.00p 458495
22/01/2019 703.00p 719.00p 703.00p 710.00p 318788
21/01/2019 711.00p 712.00p 683.50p 705.50p 1062600
18/01/2019 694.00p 713.50p 692.10p 708.50p 945353
17/01/2019 678.00p 691.00p 672.50p 690.00p 253188
16/01/2019 675.00p 687.50p 675.00p 685.50p 410628
15/01/2019 676.50p 683.50p 669.16p 680.00p 338801
14/01/2019 676.00p 696.00p 672.00p 675.00p 261811
11/01/2019 690.00p 690.00p 671.50p 679.50p 418332
10/01/2019 698.00p 699.00p 678.78p 682.00p 460866
09/01/2019 685.00p 702.00p 678.00p 694.50p 981772
08/01/2019 667.50p 698.00p 663.00p 687.50p 736050
07/01/2019 635.00p 667.50p 633.00p 667.50p 1260008
04/01/2019 565.50p 580.50p 552.00p 578.50p 356709
03/01/2019 535.50p 562.00p 529.00p 558.00p 386905
02/01/2019 544.00p 546.50p 530.50p 535.00p 230156
31/12/2018 543.50p 546.00p 539.50p 541.00p 68929
28/12/2018 528.00p 539.50p 519.00p 535.00p 184527
27/12/2018 508.50p 523.00p 508.50p 518.50p 141465
24/12/2018 507.00p 517.00p 505.50p 510.00p 137981
21/12/2018 507.50p 512.00p 499.40p 506.50p 364198
20/12/2018 507.50p 516.50p 495.47p 511.00p 304306
19/12/2018 501.00p 515.00p 501.00p 506.00p 174077
18/12/2018 488.40p 515.50p 482.21p 503.50p 353865
17/12/2018 540.00p 540.00p 482.80p 482.80p 498148
14/12/2018 535.50p 550.00p 535.50p 540.50p 334590
13/12/2018 570.00p 579.50p 542.00p 545.00p 229020
12/12/2018 577.50p 577.50p 561.00p 576.00p 256330
11/12/2018 564.00p 582.50p 564.00p 568.50p 351147
10/12/2018 606.50p 610.50p 570.00p 570.00p 327974
07/12/2018 614.00p 639.50p 607.50p 610.00p 297306
06/12/2018 614.50p 620.50p 599.50p 609.00p 200327
05/12/2018 610.00p 629.00p 604.00p 625.00p 269162
04/12/2018 615.00p 625.00p 611.50p 619.00p 334035
03/12/2018 556.50p 628.00p 553.26p 618.50p 811663
30/11/2018 545.50p 556.50p 540.00p 542.00p 346949
29/11/2018 577.50p 582.00p 551.50p 551.50p 252749
28/11/2018 575.50p 578.50p 558.00p 576.00p 302522
27/11/2018 568.50p 584.50p 565.00p 572.50p 197781
26/11/2018 565.00p 577.00p 559.50p 571.00p 294701
23/11/2018 558.50p 572.50p 554.00p 558.50p 113245
22/11/2018 569.50p 580.50p 567.89p 570.00p 180779
21/11/2018 565.00p 578.00p 561.00p 572.50p 196353
20/11/2018 561.00p 573.00p 561.00p 563.00p 196318
19/11/2018 565.00p 586.50p 565.00p 570.00p 247980
16/11/2018 584.50p 592.50p 565.00p 570.50p 301572
15/11/2018 595.00p 595.50p 568.00p 579.50p 607135
14/11/2018 603.50p 616.00p 598.00p 609.00p 231600
13/11/2018 601.00p 610.50p 600.00p 606.50p 138330
12/11/2018 624.00p 624.00p 604.50p 606.50p 218661
09/11/2018 606.00p 624.00p 591.50p 624.00p 263011
08/11/2018 596.00p 603.50p 595.00p 603.50p 642809
07/11/2018 603.00p 604.00p 587.50p 594.00p 214516
06/11/2018 616.00p 618.50p 597.00p 601.50p 195012
05/11/2018 623.00p 630.06p 598.00p 605.50p 297155
02/11/2018 613.50p 628.50p 611.00p 621.00p 382239
01/11/2018 600.00p 627.50p 597.35p 608.00p 391144
31/10/2018 595.00p 599.00p 591.50p 596.50p 326789
30/10/2018 595.00p 596.00p 587.50p 591.00p 212307
29/10/2018 591.00p 592.50p 586.00p 591.00p 258797
26/10/2018 588.50p 588.50p 582.50p 588.00p 286925
25/10/2018 580.00p 596.40p 576.50p 588.00p 266619
24/10/2018 574.50p 597.50p 574.50p 584.50p 161463
23/10/2018 580.00p 582.00p 574.70p 578.00p 246339
22/10/2018 588.50p 588.50p 582.00p 582.00p 308064
19/10/2018 585.00p 591.50p 576.50p 585.00p 311476
18/10/2018 616.50p 616.50p 587.00p 587.00p 179520
17/10/2018 592.50p 609.50p 592.50p 603.50p 325675
16/10/2018 591.00p 601.00p 589.50p 598.00p 324901
15/10/2018 567.00p 596.50p 567.00p 588.00p 270061
12/10/2018 573.50p 589.00p 562.00p 578.50p 533773
11/10/2018 552.50p 591.00p 546.00p 571.50p 813170
10/10/2018 541.50p 556.50p 534.40p 542.50p 372971
09/10/2018 538.00p 538.50p 528.50p 533.00p 224329
08/10/2018 535.00p 540.50p 533.50p 538.50p 114796
05/10/2018 549.00p 549.00p 532.00p 535.00p 208645
04/10/2018 532.50p 547.50p 532.50p 546.50p 152615
03/10/2018 542.00p 549.50p 541.00p 549.50p 174429
02/10/2018 528.00p 546.50p 528.00p 544.00p 200550
01/10/2018 555.00p 557.65p 534.00p 535.50p 265171
28/09/2018 541.50p 556.50p 541.50p 547.00p 226051
27/09/2018 538.50p 546.00p 532.50p 543.00p 168882
26/09/2018 539.00p 542.50p 531.50p 542.50p 174769
25/09/2018 539.50p 548.00p 531.50p 534.00p 227804
24/09/2018 572.00p 572.00p 539.00p 544.50p 290613
21/09/2018 559.00p 573.00p 557.00p 558.00p 272607
20/09/2018 559.50p 565.50p 550.00p 555.50p 436422
19/09/2018 557.00p 566.50p 550.50p 554.00p 380340
18/09/2018 562.00p 564.00p 554.00p 559.50p 351300
17/09/2018 557.00p 579.50p 556.50p 562.00p 254540
14/09/2018 555.00p 567.50p 554.00p 560.50p 394745
13/09/2018 572.00p 587.50p 552.50p 560.00p 628390
12/09/2018 515.00p 584.50p 510.00p 570.50p 1181135
11/09/2018 511.50p 533.00p 504.00p 510.00p 405239
10/09/2018 518.00p 526.50p 510.00p 523.50p 230872
07/09/2018 537.00p 537.00p 518.00p 526.50p 184213
06/09/2018 531.50p 537.00p 525.00p 531.50p 207179
05/09/2018 521.50p 529.50p 514.00p 528.00p 279432
04/09/2018 545.00p 545.00p 520.50p 529.50p 244831
03/09/2018 527.00p 538.50p 521.63p 538.50p 170618
31/08/2018 521.50p 527.50p 510.00p 520.00p 195591
30/08/2018 512.50p 519.50p 508.50p 512.00p 220157
29/08/2018 521.00p 534.50p 511.50p 519.50p 210583
28/08/2018 515.50p 539.50p 515.50p 533.00p 229341
24/08/2018 511.50p 522.50p 511.50p 517.00p 114855
23/08/2018 510.00p 518.00p 496.00p 515.50p 286637
22/08/2018 511.50p 511.50p 496.80p 497.40p 153621
21/08/2018 497.60p 502.50p 494.60p 502.50p 312031
20/08/2018 510.00p 510.00p 499.00p 501.50p 269718
17/08/2018 506.00p 508.00p 498.43p 505.00p 143340
16/08/2018 506.00p 512.00p 497.80p 509.00p 236588
15/08/2018 489.80p 505.50p 489.80p 493.60p 270952
14/08/2018 513.00p 513.00p 497.00p 502.00p 278764
13/08/2018 522.00p 524.58p 504.00p 509.00p 154786
10/08/2018 534.00p 534.00p 513.50p 518.00p 293711
09/08/2018 524.50p 531.50p 519.50p 524.00p 224753
08/08/2018 523.00p 526.50p 518.00p 520.00p 157311
07/08/2018 525.00p 525.00p 517.55p 520.00p 341945
06/08/2018 527.50p 527.50p 516.50p 521.50p 157205
03/08/2018 514.00p 523.50p 512.49p 523.50p 151563
02/08/2018 527.50p 527.50p 511.50p 513.50p 309581
01/08/2018 524.50p 527.00p 518.50p 526.00p 161534
31/07/2018 530.00p 535.00p 522.50p 524.50p 314853
30/07/2018 523.50p 535.50p 519.14p 533.00p 352910
27/07/2018 520.50p 526.00p 517.50p 525.50p 229053
26/07/2018 517.00p 523.50p 510.00p 517.00p 205785
25/07/2018 519.00p 523.50p 512.00p 512.50p 211801
24/07/2018 522.00p 526.50p 517.50p 521.50p 309971
23/07/2018 513.50p 524.50p 509.50p 520.50p 308033
20/07/2018 502.50p 521.50p 498.60p 517.00p 421493
19/07/2018 506.50p 512.50p 502.00p 505.00p 223143
18/07/2018 507.00p 514.50p 499.60p 508.00p 238980
17/07/2018 507.00p 507.50p 490.80p 504.00p 462224
16/07/2018 520.00p 520.00p 497.00p 506.50p 405986
13/07/2018 482.00p 526.00p 482.00p 521.00p 597386
12/07/2018 473.00p 485.80p 460.60p 485.40p 913268

*Close Price adjusted for both dividends and splits