Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/10/2015 900.00p 910.00p 899.50p 903.50p 135924
30/09/2015 890.00p 900.00p 885.30p 900.00p 75507
29/09/2015 880.00p 890.00p 869.50p 888.50p 133196
28/09/2015 894.00p 895.00p 884.00p 888.00p 113056
25/09/2015 885.00p 894.00p 882.00p 893.50p 48938
24/09/2015 887.50p 894.00p 876.00p 880.50p 87637
23/09/2015 879.50p 898.00p 878.00p 892.00p 38463
22/09/2015 890.00p 891.60p 880.00p 889.00p 81378
21/09/2015 890.00p 901.50p 883.00p 888.50p 52339
18/09/2015 901.00p 905.50p 889.00p 905.50p 106213
17/09/2015 890.50p 905.50p 887.00p 904.00p 71040
16/09/2015 880.50p 899.00p 880.50p 895.00p 68437
15/09/2015 876.00p 889.00p 876.00p 889.00p 73327
14/09/2015 885.50p 891.00p 876.50p 880.00p 52006
11/09/2015 890.50p 900.84p 887.50p 887.50p 82511
10/09/2015 914.00p 914.00p 883.00p 901.00p 89928
09/09/2015 901.50p 908.50p 896.50p 904.50p 90709
08/09/2015 905.50p 913.25p 893.50p 893.50p 82940
07/09/2015 912.00p 924.10p 893.00p 910.00p 80588
04/09/2015 911.50p 930.10p 903.00p 903.00p 99548
03/09/2015 939.00p 940.00p 929.54p 938.50p 70952
02/09/2015 908.50p 928.50p 895.00p 919.50p 71782
01/09/2015 926.00p 926.00p 892.00p 895.50p 91679
28/08/2015 934.50p 939.20p 901.50p 931.50p 162228
27/08/2015 894.00p 906.00p 890.50p 895.00p 50321
26/08/2015 887.50p 917.50p 872.50p 887.50p 90529
25/08/2015 824.50p 898.00p 821.00p 898.00p 141670
24/08/2015 855.00p 855.00p 817.00p 826.50p 114458
21/08/2015 868.00p 877.00p 855.00p 858.00p 75686
20/08/2015 877.50p 885.10p 862.00p 869.00p 55831
19/08/2015 896.50p 898.00p 881.26p 882.00p 51981
18/08/2015 900.00p 905.00p 889.80p 902.00p 49798
17/08/2015 889.00p 890.50p 880.10p 886.50p 125285
14/08/2015 886.00p 886.00p 877.77p 881.00p 88494
13/08/2015 877.00p 888.50p 877.00p 885.50p 337243
12/08/2015 876.50p 886.50p 875.00p 878.50p 155613
11/08/2015 889.00p 894.00p 889.00p 893.00p 14741
10/08/2015 883.00p 889.00p 875.00p 889.00p 54750
07/08/2015 890.00p 892.50p 876.00p 883.00p 31274
06/08/2015 898.00p 900.47p 885.52p 891.50p 60826
05/08/2015 875.50p 902.00p 875.50p 896.00p 38979
04/08/2015 900.50p 900.50p 893.00p 900.50p 71671
03/08/2015 891.50p 899.50p 890.04p 897.00p 39880
31/07/2015 895.00p 900.00p 889.00p 895.00p 64701
30/07/2015 873.50p 900.50p 873.50p 891.00p 48582
29/07/2015 872.00p 899.50p 872.00p 896.50p 53108
28/07/2015 873.50p 887.00p 873.50p 881.50p 95975
27/07/2015 885.00p 896.16p 873.00p 873.00p 92888
24/07/2015 874.00p 910.00p 874.00p 885.00p 71441
23/07/2015 908.00p 915.50p 904.53p 914.00p 217600
22/07/2015 905.00p 918.50p 903.50p 906.00p 225108
21/07/2015 871.50p 911.50p 871.50p 911.50p 53813
20/07/2015 898.00p 912.00p 890.89p 909.00p 57967
17/07/2015 910.00p 910.00p 884.94p 898.00p 104561
16/07/2015 908.50p 911.15p 884.30p 905.50p 272456
15/07/2015 871.50p 902.50p 871.50p 894.00p 120428
14/07/2015 910.00p 914.50p 899.50p 903.00p 313560
13/07/2015 871.50p 911.66p 871.50p 908.00p 96399
10/07/2015 900.00p 905.07p 894.50p 897.00p 182897
09/07/2015 879.00p 903.00p 874.50p 900.00p 551699
08/07/2015 895.00p 895.00p 873.40p 874.00p 80738
07/07/2015 903.50p 913.20p 889.62p 892.00p 80193
06/07/2015 912.00p 919.06p 908.50p 912.50p 50288
03/07/2015 913.50p 915.00p 910.00p 911.00p 81077
02/07/2015 910.00p 916.00p 908.00p 912.50p 83411
01/07/2015 903.00p 917.81p 903.00p 912.00p 67827
30/06/2015 912.50p 918.30p 904.00p 905.50p 90287
29/06/2015 943.50p 943.50p 913.50p 913.50p 57132
26/06/2015 940.00p 942.88p 932.00p 933.50p 106873
25/06/2015 930.00p 941.00p 930.00p 939.00p 82225
24/06/2015 945.00p 965.00p 936.50p 942.00p 33705
23/06/2015 948.50p 958.92p 939.00p 939.50p 79058
22/06/2015 940.00p 947.18p 928.00p 945.00p 79208
19/06/2015 930.00p 940.00p 917.16p 938.50p 158174
18/06/2015 906.50p 928.30p 906.50p 926.00p 37176
17/06/2015 926.00p 930.00p 919.10p 924.50p 54005
16/06/2015 922.00p 927.00p 913.50p 924.00p 27966
15/06/2015 905.00p 934.00p 905.00p 929.50p 40939
12/06/2015 928.50p 936.71p 925.00p 926.00p 30524
11/06/2015 927.00p 944.00p 918.52p 934.50p 62642
10/06/2015 963.50p 963.50p 922.00p 929.50p 58067
09/06/2015 924.50p 925.50p 909.30p 920.00p 46956
08/06/2015 906.50p 935.50p 906.50p 916.00p 46230
05/06/2015 918.00p 927.03p 912.50p 922.50p 43626
04/06/2015 930.00p 935.50p 917.00p 926.50p 57964
03/06/2015 950.50p 951.50p 929.00p 929.50p 102223
02/06/2015 947.00p 953.00p 941.50p 942.00p 71408
01/06/2015 950.50p 952.00p 943.50p 952.00p 30472
29/05/2015 951.00p 963.48p 937.83p 943.00p 134714
28/05/2015 930.00p 970.00p 930.00p 959.50p 41708
27/05/2015 930.00p 965.50p 930.00p 965.50p 238892
26/05/2015 945.00p 952.50p 940.50p 946.00p 70937
22/05/2015 955.50p 968.00p 952.50p 956.50p 54835
21/05/2015 948.00p 961.50p 947.00p 959.50p 46545
20/05/2015 960.00p 960.00p 946.50p 952.00p 73005
19/05/2015 930.50p 965.00p 914.74p 963.00p 100504
18/05/2015 932.00p 948.00p 897.50p 948.00p 98196
15/05/2015 938.00p 950.00p 924.51p 948.00p 109115
14/05/2015 937.00p 943.50p 921.00p 937.00p 99796
13/05/2015 921.00p 937.00p 921.00p 935.00p 87815
12/05/2015 919.00p 933.00p 916.50p 928.00p 67704
11/05/2015 940.00p 940.00p 915.50p 928.00p 109838
08/05/2015 917.50p 943.00p 908.00p 937.50p 259996
07/05/2015 900.00p 909.50p 895.50p 907.00p 115527
06/05/2015 920.00p 960.00p 900.00p 903.50p 243656
05/05/2015 870.00p 924.50p 870.00p 918.00p 199429
01/05/2015 899.00p 903.50p 879.66p 902.00p 24471
30/04/2015 861.50p 915.50p 861.50p 901.00p 79770
29/04/2015 861.50p 905.00p 861.50p 899.00p 72350
28/04/2015 890.00p 904.50p 867.54p 900.50p 130333
27/04/2015 888.00p 897.11p 871.98p 889.50p 78907
24/04/2015 884.00p 896.00p 874.50p 885.00p 120739
23/04/2015 865.00p 879.59p 863.00p 868.50p 56815
22/04/2015 885.00p 886.17p 854.95p 871.00p 56739
21/04/2015 902.50p 902.50p 871.00p 881.50p 55788
20/04/2015 877.50p 877.50p 860.00p 872.00p 55473
17/04/2015 873.00p 876.00p 863.67p 867.00p 90517
16/04/2015 870.50p 883.50p 870.50p 871.00p 103040
15/04/2015 860.00p 888.00p 860.00p 878.00p 75333
14/04/2015 891.00p 894.50p 870.00p 887.00p 59959
13/04/2015 920.00p 920.00p 870.50p 883.50p 82045
10/04/2015 884.00p 887.94p 872.50p 882.50p 145979
09/04/2015 919.00p 919.00p 873.50p 880.50p 79152
08/04/2015 911.50p 911.50p 870.00p 877.50p 86869
07/04/2015 880.00p 885.00p 872.00p 885.00p 105832
02/04/2015 859.50p 879.00p 833.51p 869.50p 197221
01/04/2015 839.00p 863.50p 835.50p 853.00p 169192
31/03/2015 833.00p 847.00p 833.00p 840.00p 202996
30/03/2015 833.00p 851.50p 827.50p 833.00p 121332
27/03/2015 825.00p 857.25p 825.00p 828.50p 72176
26/03/2015 833.00p 843.56p 820.98p 830.00p 109257
25/03/2015 865.00p 865.00p 842.00p 844.00p 95724
24/03/2015 842.00p 858.00p 842.00p 843.50p 63828
23/03/2015 834.50p 845.50p 832.50p 844.00p 96361
20/03/2015 836.00p 844.50p 831.00p 844.50p 161930
19/03/2015 839.50p 843.00p 827.50p 834.50p 112338
18/03/2015 837.50p 853.00p 832.94p 841.00p 106886
17/03/2015 837.00p 837.00p 822.00p 825.50p 150612
16/03/2015 833.00p 843.50p 825.30p 833.00p 89693
13/03/2015 835.00p 837.00p 821.44p 829.00p 65333
12/03/2015 845.00p 845.00p 827.00p 828.00p 76750
11/03/2015 863.50p 878.00p 828.00p 841.50p 151932
10/03/2015 870.00p 873.00p 850.00p 850.50p 113232
09/03/2015 885.00p 886.75p 863.86p 867.50p 101104
06/03/2015 881.00p 890.50p 874.50p 879.00p 258994
05/03/2015 866.50p 889.50p 866.50p 882.50p 61887
04/03/2015 860.00p 890.54p 860.00p 867.50p 186102
03/03/2015 888.00p 889.30p 858.68p 876.50p 250323
02/03/2015 900.00p 955.00p 900.00p 936.00p 224347
27/02/2015 916.50p 925.78p 905.50p 918.00p 178050
26/02/2015 926.00p 934.98p 916.00p 920.00p 140459
25/02/2015 933.00p 937.00p 916.50p 932.50p 100317
24/02/2015 934.50p 948.33p 918.50p 925.50p 191390
23/02/2015 931.00p 939.00p 915.50p 935.50p 99740
20/02/2015 942.50p 945.00p 920.50p 920.50p 164245
19/02/2015 935.50p 944.04p 923.50p 938.00p 97636
18/02/2015 930.00p 949.00p 930.00p 948.50p 123449
17/02/2015 944.50p 950.00p 924.00p 935.00p 452220
16/02/2015 929.00p 949.50p 917.00p 945.00p 332677
13/02/2015 940.00p 940.00p 913.50p 924.00p 132905
12/02/2015 915.00p 937.50p 915.00p 931.50p 112556
11/02/2015 908.00p 943.18p 891.57p 929.50p 453438
10/02/2015 874.00p 877.50p 866.00p 867.00p 54120
09/02/2015 905.50p 905.50p 868.00p 868.00p 116542
06/02/2015 900.00p 917.00p 884.50p 891.00p 164491
05/02/2015 890.00p 901.50p 880.00p 901.50p 45155
04/02/2015 887.50p 895.60p 874.50p 883.50p 77503
03/02/2015 869.00p 885.00p 856.22p 875.00p 63219
02/02/2015 886.00p 893.00p 852.62p 865.00p 66619
30/01/2015 871.50p 888.00p 855.19p 879.50p 53561
29/01/2015 860.50p 878.67p 860.00p 870.00p 47326
28/01/2015 878.00p 885.00p 860.50p 873.50p 29728
27/01/2015 882.50p 882.50p 860.00p 863.00p 65014
26/01/2015 890.00p 890.00p 856.00p 875.00p 68306
23/01/2015 875.00p 884.83p 860.00p 879.00p 72427
22/01/2015 871.00p 878.66p 857.00p 860.00p 53182
21/01/2015 836.00p 870.00p 836.00p 864.00p 84618
20/01/2015 846.00p 871.50p 832.10p 864.00p 71287
19/01/2015 820.00p 873.50p 820.00p 860.00p 62793
16/01/2015 869.50p 869.50p 838.00p 844.50p 48901
15/01/2015 827.50p 847.00p 827.50p 845.50p 50682
14/01/2015 838.50p 856.61p 824.10p 832.50p 50682
13/01/2015 845.50p 859.00p 820.00p 838.00p 91853
12/01/2015 815.00p 862.40p 800.00p 844.00p 107080
09/01/2015 865.00p 869.50p 828.00p 840.50p 247736
08/01/2015 865.00p 899.00p 865.00p 870.00p 133606
07/01/2015 869.00p 882.50p 845.30p 855.00p 110952
06/01/2015 911.50p 920.00p 872.50p 872.50p 107056
05/01/2015 927.50p 927.50p 893.00p 898.50p 47158
02/01/2015 937.50p 937.50p 910.00p 923.50p 32102
31/12/2014 925.00p 939.50p 917.50p 932.00p 19616
30/12/2014 927.50p 954.23p 913.20p 927.00p 17269
29/12/2014 930.00p 930.00p 910.20p 925.00p 29815
24/12/2014 930.00p 930.00p 913.90p 925.00p 15250
23/12/2014 930.00p 930.00p 912.00p 926.50p 30888
22/12/2014 919.50p 949.91p 915.50p 925.00p 52805
19/12/2014 954.50p 954.50p 901.88p 930.50p 219565
18/12/2014 892.00p 928.00p 872.50p 915.50p 103553
17/12/2014 873.50p 891.50p 862.25p 884.00p 42800
16/12/2014 861.50p 890.00p 852.50p 887.00p 72305

*Close Price adjusted for both dividends and splits