Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
07/12/2016 729.50p 759.50p 729.50p 757.50p 468354
06/12/2016 756.00p 756.00p 731.50p 738.00p 157738
05/12/2016 729.50p 744.50p 725.26p 743.00p 135329
02/12/2016 731.00p 736.50p 726.50p 733.50p 103639
01/12/2016 736.00p 741.00p 729.50p 733.00p 294183
30/11/2016 743.00p 751.50p 736.50p 739.00p 247419
29/11/2016 750.00p 754.06p 745.00p 752.00p 273892
28/11/2016 743.50p 755.00p 739.50p 745.50p 236149
25/11/2016 742.50p 748.50p 738.66p 743.50p 219837
24/11/2016 750.50p 755.50p 740.50p 745.00p 255726
23/11/2016 759.50p 762.50p 747.00p 752.50p 210379
22/11/2016 758.50p 768.00p 746.48p 759.50p 171779
21/11/2016 769.00p 769.35p 749.00p 753.50p 193359
18/11/2016 764.50p 774.50p 759.54p 769.50p 194755
17/11/2016 758.00p 776.00p 758.00p 770.50p 124072
16/11/2016 760.00p 766.50p 751.50p 760.00p 283380
15/11/2016 754.00p 769.10p 754.00p 758.50p 163275
14/11/2016 762.50p 771.00p 751.50p 753.50p 152303
11/11/2016 755.00p 756.00p 747.75p 756.00p 280076
10/11/2016 753.00p 774.50p 750.00p 750.00p 291655
09/11/2016 745.00p 755.34p 729.87p 752.00p 228987
08/11/2016 759.50p 762.00p 753.00p 753.00p 232159
07/11/2016 767.00p 769.56p 754.00p 754.00p 182600
04/11/2016 763.50p 772.00p 752.50p 757.00p 226137
03/11/2016 758.50p 792.50p 755.00p 773.50p 377280
02/11/2016 762.00p 779.00p 760.90p 776.00p 279226
01/11/2016 762.50p 771.44p 758.00p 767.50p 308476
31/10/2016 762.50p 767.79p 751.63p 756.50p 254472
28/10/2016 757.00p 771.50p 750.40p 767.00p 501550
27/10/2016 769.50p 769.50p 755.00p 757.00p 295508
26/10/2016 770.00p 776.62p 759.00p 768.00p 330778
25/10/2016 778.00p 778.50p 759.54p 761.00p 288912
24/10/2016 782.00p 790.00p 770.00p 774.50p 296704
21/10/2016 783.00p 785.50p 774.80p 776.50p 220044
20/10/2016 787.50p 791.00p 779.50p 779.50p 364157
19/10/2016 775.50p 778.50p 769.50p 774.00p 341469
18/10/2016 776.50p 780.50p 769.00p 772.50p 426911
17/10/2016 782.00p 786.00p 768.50p 768.50p 333089
14/10/2016 800.00p 800.00p 781.50p 783.50p 673825
13/10/2016 804.50p 804.50p 791.50p 793.50p 325244
12/10/2016 806.00p 806.00p 792.50p 802.00p 232986
11/10/2016 779.50p 810.50p 779.50p 803.00p 353734
10/10/2016 790.00p 801.13p 786.00p 790.50p 476514
07/10/2016 829.50p 830.00p 791.50p 799.50p 354946
06/10/2016 825.00p 835.03p 805.36p 823.00p 1052572
05/10/2016 859.50p 861.00p 847.50p 857.50p 198128
04/10/2016 851.50p 862.09p 851.00p 851.00p 558651
03/10/2016 856.50p 858.70p 851.00p 856.00p 376435
30/09/2016 842.00p 853.00p 835.00p 852.00p 183022
29/09/2016 860.00p 860.00p 838.50p 852.00p 144271
28/09/2016 847.00p 855.73p 847.00p 854.50p 372516
27/09/2016 865.50p 865.50p 842.00p 848.50p 187589
26/09/2016 860.50p 870.00p 847.90p 855.50p 121762
23/09/2016 877.00p 877.22p 868.00p 870.00p 158393
22/09/2016 875.00p 877.50p 867.00p 874.00p 302606
21/09/2016 866.50p 875.29p 863.00p 864.50p 151609
20/09/2016 880.50p 880.50p 863.00p 871.50p 151849
19/09/2016 898.00p 898.00p 872.00p 875.00p 373799
16/09/2016 885.00p 897.50p 884.50p 890.00p 393515
15/09/2016 891.00p 915.00p 877.50p 890.00p 310961
14/09/2016 915.00p 925.00p 889.25p 892.50p 473042
13/09/2016 918.50p 918.50p 903.50p 915.50p 191687
12/09/2016 915.00p 915.00p 883.50p 906.50p 132377
09/09/2016 900.00p 919.50p 900.00p 905.00p 124053
08/09/2016 921.50p 924.00p 913.50p 922.50p 158483
07/09/2016 915.00p 929.50p 912.50p 924.50p 115747
06/09/2016 919.50p 921.00p 911.00p 915.50p 129499
05/09/2016 910.50p 933.00p 910.50p 915.00p 112278
02/09/2016 943.00p 943.00p 918.00p 929.00p 190256
01/09/2016 899.50p 941.50p 895.55p 932.00p 155736
31/08/2016 883.00p 910.00p 864.27p 898.00p 147549
30/08/2016 904.00p 904.50p 878.00p 885.50p 87655
26/08/2016 879.50p 907.00p 879.50p 903.00p 99177
25/08/2016 900.50p 905.06p 893.00p 899.00p 134735
24/08/2016 893.50p 902.22p 892.00p 900.00p 143252
23/08/2016 900.00p 908.50p 893.00p 896.00p 127692
22/08/2016 885.50p 898.00p 885.33p 895.00p 132721
19/08/2016 884.50p 890.15p 879.35p 885.50p 97871
18/08/2016 859.50p 890.50p 859.50p 886.50p 84698
17/08/2016 902.00p 902.00p 871.08p 877.50p 92591
16/08/2016 890.50p 897.50p 862.33p 879.00p 149138
15/08/2016 909.50p 909.50p 889.50p 896.50p 67016
12/08/2016 903.00p 913.50p 897.00p 904.50p 100472
11/08/2016 894.00p 901.00p 883.00p 898.50p 149166
10/08/2016 886.50p 890.98p 879.00p 884.50p 164251
09/08/2016 887.50p 890.50p 876.50p 884.00p 149662
08/08/2016 880.00p 886.00p 871.00p 884.50p 166006
05/08/2016 866.00p 876.00p 857.00p 874.00p 154400
04/08/2016 856.00p 875.02p 848.00p 868.00p 444223
03/08/2016 851.50p 857.00p 848.50p 850.00p 203147
02/08/2016 855.00p 866.50p 846.50p 852.00p 229837
01/08/2016 850.50p 855.00p 839.50p 845.50p 82758
29/07/2016 858.00p 858.00p 844.00p 850.00p 158305
28/07/2016 847.50p 855.00p 847.50p 850.50p 99859
27/07/2016 841.00p 851.00p 816.88p 850.00p 208439
26/07/2016 847.00p 848.00p 838.50p 841.50p 143242
25/07/2016 850.50p 851.80p 837.70p 847.00p 178454
22/07/2016 848.00p 848.00p 837.50p 847.00p 161723
21/07/2016 851.50p 851.50p 839.50p 848.00p 129278
20/07/2016 842.50p 853.00p 839.50p 850.00p 364630
19/07/2016 845.00p 850.00p 841.32p 848.00p 229442

*Close Price adjusted for both dividends and splits