Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits