Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/07/2018 487.80p 493.40p 478.60p 484.40p 389575
10/07/2018 500.50p 503.00p 487.60p 490.40p 388772
09/07/2018 485.00p 505.50p 483.20p 495.40p 304559
06/07/2018 495.20p 495.20p 469.00p 484.00p 798947
05/07/2018 501.50p 503.50p 493.75p 495.00p 258621
04/07/2018 498.00p 502.00p 489.60p 497.60p 323275
03/07/2018 512.00p 514.00p 497.60p 500.00p 336839
02/07/2018 501.00p 517.00p 501.00p 511.00p 425290
29/06/2018 512.00p 514.00p 503.00p 505.00p 300984
28/06/2018 508.50p 516.00p 500.50p 507.00p 217753
27/06/2018 518.50p 522.00p 508.00p 509.00p 264023
26/06/2018 521.50p 524.00p 514.00p 518.50p 205120
25/06/2018 523.50p 528.00p 519.50p 524.00p 174406
22/06/2018 514.00p 535.00p 514.00p 526.50p 722655
21/06/2018 521.00p 521.50p 508.50p 514.00p 350963
20/06/2018 526.50p 527.00p 517.94p 518.50p 236128
19/06/2018 534.50p 539.00p 516.00p 521.00p 282831
18/06/2018 541.00p 546.50p 529.50p 540.00p 473855
15/06/2018 567.00p 567.00p 535.00p 539.50p 461709
14/06/2018 557.00p 569.00p 552.00p 567.50p 380714
13/06/2018 560.00p 568.50p 557.00p 563.50p 172379
12/06/2018 569.00p 572.50p 559.00p 561.50p 809902
11/06/2018 555.00p 572.50p 555.00p 572.50p 200316
08/06/2018 558.00p 561.50p 546.00p 554.50p 255559
07/06/2018 559.50p 565.00p 541.50p 561.50p 298103
06/06/2018 545.00p 561.50p 545.00p 561.00p 159912
05/06/2018 548.00p 550.50p 543.00p 545.50p 873198
04/06/2018 537.50p 550.00p 537.50p 548.00p 619344
01/06/2018 543.00p 552.50p 536.50p 541.00p 352537
31/05/2018 542.50p 548.50p 534.50p 539.00p 638538
30/05/2018 536.00p 556.50p 521.50p 543.00p 864700
29/05/2018 539.50p 572.50p 529.00p 545.00p 1574507
25/05/2018 620.00p 634.50p 504.50p 545.00p 1587774
24/05/2018 615.00p 619.00p 609.00p 614.00p 246520
23/05/2018 616.00p 622.50p 609.00p 614.50p 204774
22/05/2018 602.00p 623.50p 601.50p 615.00p 201567
21/05/2018 607.50p 607.50p 596.00p 602.00p 130030
18/05/2018 625.00p 625.00p 600.00p 600.00p 297273
17/05/2018 614.00p 634.00p 609.50p 617.00p 425914
16/05/2018 609.50p 616.00p 607.08p 612.50p 413047
15/05/2018 597.00p 615.00p 595.00p 609.00p 440082
14/05/2018 596.00p 598.00p 592.50p 598.00p 301955
11/05/2018 594.50p 598.00p 588.00p 591.00p 354107
10/05/2018 582.50p 595.50p 579.00p 591.50p 287395
09/05/2018 568.50p 581.50p 564.00p 581.50p 252094
08/05/2018 561.50p 570.50p 561.50p 566.50p 177648
04/05/2018 575.50p 575.50p 559.50p 565.00p 159563
03/05/2018 567.50p 571.00p 557.50p 567.00p 265275
02/05/2018 567.50p 568.00p 557.50p 561.00p 247951
01/05/2018 563.50p 567.50p 560.50p 565.00p 738775
30/04/2018 562.00p 570.00p 559.00p 564.00p 295775
27/04/2018 562.00p 569.00p 558.00p 562.00p 207760
26/04/2018 555.50p 565.00p 552.50p 561.00p 271090
25/04/2018 554.00p 559.00p 549.50p 556.50p 329480
24/04/2018 576.50p 579.73p 552.00p 555.50p 645475
23/04/2018 575.00p 581.50p 575.00p 578.00p 539402
20/04/2018 560.00p 580.00p 559.50p 575.50p 417094
19/04/2018 559.00p 563.00p 554.00p 560.00p 895662
18/04/2018 564.50p 565.00p 547.00p 559.00p 532760
17/04/2018 557.00p 571.00p 556.88p 564.50p 577045
16/04/2018 557.00p 559.50p 552.50p 558.50p 279016
13/04/2018 570.00p 571.90p 536.50p 557.00p 688981
12/04/2018 545.00p 592.50p 545.00p 570.00p 1260530
11/04/2018 532.50p 533.00p 524.00p 524.00p 299877
10/04/2018 527.00p 534.50p 523.50p 529.50p 316329
09/04/2018 526.00p 534.00p 520.50p 524.00p 403251
06/04/2018 545.00p 545.00p 523.50p 525.00p 769085
05/04/2018 530.00p 546.00p 530.00p 546.00p 328032
04/04/2018 528.50p 530.50p 523.50p 529.00p 755884
03/04/2018 525.00p 529.00p 518.50p 527.50p 406514
29/03/2018 525.50p 533.55p 522.70p 527.00p 333082
28/03/2018 518.00p 526.00p 513.50p 523.00p 505520
27/03/2018 519.00p 528.00p 516.00p 519.50p 376144
26/03/2018 532.50p 535.00p 512.50p 513.50p 262891
23/03/2018 507.50p 530.50p 505.88p 530.00p 425115
22/03/2018 518.50p 522.00p 503.00p 509.50p 1680197
21/03/2018 543.50p 543.50p 515.15p 524.00p 559489
20/03/2018 546.00p 549.00p 536.50p 544.00p 425961
19/03/2018 547.50p 562.00p 543.50p 545.00p 514066
16/03/2018 566.00p 566.00p 549.50p 549.50p 461893
15/03/2018 561.50p 565.50p 558.50p 563.00p 123862
14/03/2018 563.50p 568.58p 562.00p 562.50p 451908
13/03/2018 569.00p 574.00p 564.50p 564.50p 153770
12/03/2018 572.50p 575.00p 563.00p 570.00p 1129289
09/03/2018 577.50p 580.50p 568.50p 570.50p 300263
08/03/2018 574.50p 584.10p 572.00p 578.00p 605705
07/03/2018 568.00p 579.50p 562.25p 575.00p 454305
06/03/2018 560.00p 576.00p 560.00p 568.00p 301271
05/03/2018 551.00p 564.50p 548.95p 558.50p 418500
02/03/2018 568.00p 571.00p 550.50p 550.50p 346028
01/03/2018 585.00p 586.00p 566.50p 568.00p 568420
28/02/2018 583.50p 587.50p 580.00p 580.00p 1301279
27/02/2018 576.50p 592.00p 573.35p 584.00p 920597
26/02/2018 574.00p 600.00p 574.00p 576.00p 1090248
23/02/2018 567.00p 574.53p 567.00p 572.50p 806654
22/02/2018 567.00p 576.50p 558.50p 565.50p 815112
21/02/2018 565.00p 576.90p 551.50p 569.00p 1774959
20/02/2018 600.00p 609.50p 552.50p 578.50p 1943379
19/02/2018 638.50p 649.00p 638.50p 646.50p 221927
16/02/2018 639.50p 650.50p 635.00p 644.50p 242804
15/02/2018 636.00p 637.00p 625.50p 635.50p 138920
14/02/2018 622.50p 637.50p 620.50p 634.50p 289420
13/02/2018 617.50p 623.00p 606.50p 618.00p 367851
12/02/2018 630.50p 632.50p 614.50p 616.50p 172263
09/02/2018 626.00p 636.16p 621.50p 625.50p 346299
08/02/2018 630.50p 639.50p 625.00p 625.00p 186129
07/02/2018 628.50p 637.50p 622.61p 631.50p 216590
06/02/2018 624.00p 633.00p 600.00p 625.50p 579624
05/02/2018 618.00p 632.50p 613.00p 630.50p 271437
02/02/2018 652.00p 652.50p 623.00p 623.00p 285981
01/02/2018 641.50p 667.50p 641.50p 650.00p 440660
31/01/2018 630.00p 647.00p 626.00p 640.00p 366723
30/01/2018 645.50p 650.77p 628.50p 629.50p 219088
29/01/2018 652.50p 660.85p 646.00p 651.00p 154881
26/01/2018 650.00p 659.00p 645.50p 651.50p 205834
25/01/2018 644.50p 652.50p 644.50p 649.00p 177839
24/01/2018 649.00p 658.50p 642.00p 651.00p 270902
23/01/2018 643.00p 652.50p 640.50p 649.00p 498266
22/01/2018 638.00p 645.50p 637.00p 643.00p 170079
19/01/2018 640.00p 644.00p 625.25p 637.00p 351261
18/01/2018 635.50p 647.50p 632.54p 637.50p 370971
17/01/2018 668.50p 674.75p 635.00p 635.00p 1276534
16/01/2018 690.00p 715.15p 661.50p 670.00p 2055524
15/01/2018 691.00p 715.50p 690.00p 701.00p 405984
12/01/2018 671.50p 699.50p 671.00p 696.00p 1631837
11/01/2018 666.00p 675.50p 664.00p 671.00p 1376210
10/01/2018 671.00p 674.00p 666.00p 668.00p 484484
09/01/2018 677.00p 687.50p 672.00p 672.00p 564338
08/01/2018 685.00p 685.00p 675.00p 677.00p 594186
05/01/2018 684.00p 685.00p 680.00p 684.00p 249655
04/01/2018 690.00p 690.50p 675.50p 682.00p 427314
03/01/2018 691.00p 700.00p 682.00p 686.00p 174822
02/01/2018 684.50p 689.00p 675.50p 681.50p 510737
29/12/2017 684.00p 693.00p 681.50p 692.50p 140741
28/12/2017 692.50p 695.00p 680.50p 681.50p 115499
27/12/2017 688.00p 690.35p 680.00p 684.50p 152551
22/12/2017 682.00p 692.00p 668.95p 689.00p 50244
21/12/2017 691.50p 695.00p 678.50p 681.50p 254386
20/12/2017 711.50p 711.50p 691.00p 694.00p 309215
19/12/2017 711.50p 719.50p 707.00p 713.50p 227864
18/12/2017 709.00p 721.00p 700.71p 714.00p 302990
15/12/2017 706.50p 715.05p 692.50p 705.00p 337429
14/12/2017 716.50p 719.00p 708.00p 715.50p 256561
13/12/2017 709.00p 722.50p 705.00p 717.00p 338501
12/12/2017 719.00p 723.00p 698.60p 708.00p 261484
11/12/2017 725.00p 730.30p 716.00p 720.00p 283400
08/12/2017 692.00p 727.00p 692.00p 721.00p 752530
07/12/2017 701.50p 707.50p 685.00p 688.00p 250761
06/12/2017 708.50p 711.00p 697.50p 701.00p 342939
05/12/2017 705.50p 712.00p 701.50p 709.50p 235378
04/12/2017 688.00p 704.00p 682.00p 703.50p 201969
01/12/2017 701.00p 703.70p 683.00p 684.00p 184782
30/11/2017 709.50p 709.50p 697.00p 702.50p 260565
29/11/2017 712.00p 720.50p 705.50p 707.00p 336303
28/11/2017 703.50p 709.50p 696.50p 707.50p 129989
27/11/2017 700.50p 707.50p 696.50p 701.00p 130679
24/11/2017 706.50p 706.50p 694.50p 699.50p 104098
23/11/2017 723.00p 723.00p 701.00p 701.50p 103989
22/11/2017 714.00p 724.00p 711.00p 716.00p 184922
21/11/2017 705.50p 717.50p 700.00p 710.50p 272795
20/11/2017 683.00p 711.00p 709.00p 708.50p 262945
17/11/2017 692.00p 695.00p 684.50p 688.00p 116126
16/11/2017 689.00p 698.00p 685.00p 689.50p 180134
15/11/2017 688.00p 696.50p 680.00p 687.00p 191865
14/11/2017 680.50p 692.00p 678.50p 686.50p 194980
13/11/2017 678.00p 683.00p 675.00p 677.50p 747306
10/11/2017 680.00p 686.00p 679.00p 680.50p 563550
09/11/2017 683.00p 684.50p 676.50p 677.00p 897975
08/11/2017 684.50p 689.50p 679.50p 686.50p 289280
07/11/2017 708.50p 708.50p 684.50p 685.50p 281607
06/11/2017 710.00p 710.00p 692.08p 695.50p 105856
03/11/2017 697.50p 701.50p 686.50p 695.00p 212564
02/11/2017 703.50p 705.50p 694.00p 697.00p 381032
01/11/2017 730.00p 735.80p 717.00p 718.00p 303577
31/10/2017 742.50p 743.00p 731.50p 732.00p 146446
30/10/2017 740.00p 747.00p 736.00p 743.00p 160249
27/10/2017 743.50p 750.90p 740.00p 743.50p 137261
26/10/2017 746.50p 753.00p 744.00p 751.50p 122042
25/10/2017 742.00p 754.50p 728.38p 742.50p 436765
24/10/2017 739.50p 748.50p 734.30p 747.50p 145143
23/10/2017 738.00p 746.50p 735.05p 741.00p 164840
20/10/2017 755.00p 755.00p 737.55p 746.00p 286182
19/10/2017 753.50p 754.00p 744.00p 750.00p 227157
18/10/2017 757.00p 758.00p 746.50p 748.50p 249986
17/10/2017 759.50p 759.50p 741.50p 752.50p 435762
16/10/2017 742.50p 752.30p 740.30p 750.00p 430599
13/10/2017 736.50p 756.00p 736.50p 753.50p 493410
12/10/2017 738.00p 747.50p 738.00p 741.50p 206906
11/10/2017 760.00p 760.00p 725.50p 745.00p 529068
10/10/2017 715.00p 715.00p 699.00p 701.00p 209557
09/10/2017 711.00p 715.50p 710.00p 714.50p 163821
06/10/2017 716.50p 717.50p 706.00p 715.00p 104807
05/10/2017 700.00p 713.50p 700.00p 710.50p 142463
04/10/2017 709.50p 712.00p 703.50p 705.00p 163264
03/10/2017 713.00p 718.00p 711.00p 712.00p 114618
02/10/2017 713.00p 724.00p 709.50p 713.50p 243144
29/09/2017 689.50p 708.50p 688.50p 707.50p 265501
28/09/2017 682.50p 689.50p 680.00p 687.50p 163103
27/09/2017 675.00p 686.00p 675.00p 684.50p 181385
26/09/2017 677.50p 679.50p 671.50p 675.50p 203655

*Close Price adjusted for both dividends and splits