Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/06/2023 1,072.00p 1,120.00p 1,072.00p 1,117.00p 135951
31/05/2023 1,120.00p 1,120.00p 1,087.00p 1,090.00p 644209
30/05/2023 1,095.00p 1,116.00p 1,085.00p 1,112.00p 464373
26/05/2023 1,144.00p 1,144.00p 1,094.00p 1,102.00p 123487
25/05/2023 1,153.00p 1,153.00p 1,094.00p 1,119.00p 110027
24/05/2023 1,148.00p 1,161.00p 1,122.00p 1,127.00p 147003
23/05/2023 1,180.00p 1,187.00p 1,159.00p 1,161.00p 111562
22/05/2023 1,189.00p 1,189.00p 1,153.00p 1,176.00p 140454
19/05/2023 1,159.00p 1,167.00p 1,153.88p 1,155.00p 146803
18/05/2023 1,140.00p 1,161.00p 1,140.00p 1,154.00p 93647
17/05/2023 1,143.00p 1,158.50p 1,140.66p 1,149.00p 138209
16/05/2023 1,141.00p 1,161.00p 1,141.00p 1,149.00p 121293
15/05/2023 1,179.00p 1,179.00p 1,152.00p 1,157.00p 111518
12/05/2023 1,161.00p 1,168.00p 1,154.00p 1,159.00p 179313
11/05/2023 1,146.00p 1,167.00p 1,142.00p 1,159.00p 201552
10/05/2023 1,165.00p 1,167.00p 1,139.00p 1,147.00p 781121
09/05/2023 1,159.00p 1,167.08p 1,154.00p 1,160.00p 181725
05/05/2023 1,154.00p 1,170.00p 1,151.00p 1,157.00p 92069
04/05/2023 1,162.00p 1,176.00p 1,146.00p 1,152.00p 172995
03/05/2023 1,180.00p 1,187.00p 1,164.00p 1,178.00p 154261
02/05/2023 1,160.00p 1,174.00p 1,149.98p 1,163.00p 187381
28/04/2023 1,116.00p 1,155.00p 1,116.00p 1,146.00p 301094
27/04/2023 1,149.00p 1,172.00p 1,135.66p 1,140.00p 186121
26/04/2023 1,164.00p 1,178.00p 1,149.00p 1,172.00p 149925
25/04/2023 1,161.00p 1,186.88p 1,135.00p 1,158.00p 160274
24/04/2023 1,164.00p 1,177.00p 1,153.21p 1,160.00p 485751
21/04/2023 1,143.00p 1,144.00p 1,120.00p 1,143.00p 404870
20/04/2023 1,124.00p 1,147.00p 1,117.25p 1,136.00p 280373
19/04/2023 1,157.00p 1,157.00p 1,130.00p 1,137.00p 158591
18/04/2023 1,114.00p 1,154.00p 1,114.00p 1,142.00p 193230
17/04/2023 1,149.00p 1,149.00p 1,131.00p 1,140.00p 330934
14/04/2023 1,109.00p 1,139.00p 1,093.00p 1,135.00p 148237
13/04/2023 1,116.00p 1,120.00p 1,101.00p 1,109.00p 204172
12/04/2023 1,099.00p 1,119.00p 1,096.00p 1,119.00p 249306
11/04/2023 1,089.00p 1,110.00p 1,089.00p 1,101.00p 234572
06/04/2023 1,061.00p 1,099.00p 1,061.00p 1,081.00p 166797
05/04/2023 1,110.00p 1,110.00p 1,084.00p 1,087.00p 360365
04/04/2023 1,093.00p 1,108.00p 1,093.00p 1,095.00p 184505
03/04/2023 1,105.00p 1,112.00p 1,095.00p 1,100.00p 201127
31/03/2023 1,117.00p 1,120.00p 1,105.00p 1,105.00p 282719
30/03/2023 1,115.00p 1,128.00p 1,080.00p 1,115.00p 277197
29/03/2023 1,115.00p 1,115.00p 1,078.88p 1,112.00p 323497
28/03/2023 1,132.00p 1,132.00p 1,100.00p 1,112.00p 358130
27/03/2023 1,133.00p 1,148.00p 1,120.00p 1,125.00p 193772
24/03/2023 1,125.00p 1,143.00p 1,117.00p 1,135.00p 540305
23/03/2023 1,140.00p 1,161.00p 1,139.94p 1,148.00p 201328
22/03/2023 1,156.00p 1,165.00p 1,144.00p 1,164.00p 153283
21/03/2023 1,110.00p 1,153.50p 1,110.00p 1,152.00p 394046
20/03/2023 1,127.00p 1,132.00p 1,064.62p 1,120.00p 472390
17/03/2023 1,156.00p 1,156.00p 1,102.44p 1,113.00p 420561
16/03/2023 1,139.00p 1,154.79p 1,116.00p 1,133.00p 731483
15/03/2023 1,244.00p 1,244.00p 1,156.88p 1,173.00p 286833
14/03/2023 1,225.00p 1,225.00p 1,183.03p 1,221.00p 432370
13/03/2023 1,255.00p 1,256.40p 1,184.96p 1,191.00p 324544
10/03/2023 1,245.00p 1,252.00p 1,221.00p 1,242.00p 244482
09/03/2023 1,276.00p 1,286.00p 1,246.93p 1,275.00p 915681
08/03/2023 1,250.00p 1,264.25p 1,248.00p 1,263.00p 831361
07/03/2023 1,292.00p 1,292.00p 1,255.00p 1,261.00p 556004
06/03/2023 1,255.00p 1,273.00p 1,248.00p 1,266.00p 605778
03/03/2023 1,253.00p 1,265.00p 1,247.00p 1,255.00p 250137
02/03/2023 1,245.00p 1,255.00p 1,238.00p 1,255.00p 298681
01/03/2023 1,259.00p 1,268.00p 1,241.00p 1,245.00p 322250
28/02/2023 1,258.00p 1,258.00p 1,220.00p 1,257.00p 922839
27/02/2023 1,236.00p 1,250.16p 1,225.00p 1,230.00p 377148
24/02/2023 1,229.00p 1,237.00p 1,219.00p 1,232.00p 334131
23/02/2023 1,196.00p 1,239.00p 1,196.00p 1,224.00p 393239
22/02/2023 1,172.00p 1,205.00p 1,172.00p 1,202.00p 304067
21/02/2023 1,205.00p 1,216.00p 1,185.00p 1,199.00p 259510
20/02/2023 1,200.00p 1,238.00p 1,199.00p 1,201.00p 216023
17/02/2023 1,223.00p 1,253.00p 1,202.00p 1,224.00p 305511
16/02/2023 1,200.00p 1,206.00p 1,171.92p 1,206.00p 438551
15/02/2023 1,192.00p 1,192.75p 1,159.25p 1,180.00p 480638
14/02/2023 1,178.00p 1,198.16p 1,151.00p 1,169.00p 268173
13/02/2023 1,152.00p 1,177.00p 1,137.00p 1,177.00p 279345
10/02/2023 1,188.00p 1,188.00p 1,141.00p 1,155.00p 195642
09/02/2023 1,187.00p 1,212.00p 1,166.00p 1,186.00p 312243
08/02/2023 1,212.00p 1,212.00p 1,177.00p 1,180.00p 271738
07/02/2023 1,219.00p 1,219.00p 1,169.00p 1,183.00p 327446
06/02/2023 1,234.00p 1,240.75p 1,189.00p 1,200.00p 290299
03/02/2023 1,244.00p 1,244.00p 1,199.00p 1,234.00p 257513
02/02/2023 1,178.00p 1,225.00p 1,173.00p 1,216.00p 594455
01/02/2023 1,141.00p 1,182.00p 1,141.00p 1,178.00p 583576
31/01/2023 1,164.00p 1,169.00p 1,152.00p 1,165.00p 431442
30/01/2023 1,128.00p 1,160.00p 1,119.00p 1,160.00p 850177
27/01/2023 1,100.00p 1,150.00p 1,100.00p 1,150.00p 564296
26/01/2023 1,104.00p 1,134.00p 1,092.00p 1,125.00p 1152129
25/01/2023 1,114.00p 1,114.00p 1,081.00p 1,090.00p 916242
24/01/2023 1,087.00p 1,106.00p 1,074.00p 1,092.00p 544010
23/01/2023 1,100.00p 1,100.00p 1,065.00p 1,082.00p 378195
20/01/2023 1,051.00p 1,085.00p 1,047.70p 1,075.00p 472222
19/01/2023 1,104.00p 1,104.00p 1,017.00p 1,042.00p 568398
18/01/2023 1,041.00p 1,080.00p 1,033.00p 1,074.00p 319150
17/01/2023 1,055.00p 1,064.00p 1,024.90p 1,035.00p 692145
16/01/2023 1,049.00p 1,072.00p 1,041.88p 1,070.00p 257494
13/01/2023 1,009.00p 1,053.00p 1,009.00p 1,049.00p 234358
12/01/2023 1,027.00p 1,033.00p 1,012.00p 1,032.00p 442947
11/01/2023 1,015.00p 1,032.00p 1,011.00p 1,020.00p 308072
10/01/2023 1,025.00p 1,030.46p 1,010.00p 1,011.00p 114401
09/01/2023 1,045.00p 1,048.00p 1,015.00p 1,021.00p 161863
06/01/2023 1,088.00p 1,101.50p 1,031.00p 1,037.00p 221177
05/01/2023 1,032.00p 1,089.00p 992.00p 1,088.00p 811494
04/01/2023 992.00p 1,021.00p 991.69p 1,021.00p 170003
03/01/2023 975.50p 1,002.95p 975.50p 991.00p 240759
30/12/2022 986.00p 999.50p 977.50p 979.00p 71097
29/12/2022 988.00p 988.00p 948.50p 981.50p 620511
28/12/2022 958.50p 970.50p 950.00p 970.00p 180584
23/12/2022 961.50p 965.25p 955.00p 955.00p 43352
22/12/2022 961.50p 976.50p 953.00p 957.00p 129768
21/12/2022 944.50p 967.50p 944.50p 967.00p 823334
20/12/2022 949.00p 963.37p 941.50p 951.50p 190003
19/12/2022 967.00p 967.00p 930.00p 953.00p 103837
16/12/2022 982.50p 982.50p 930.50p 945.50p 281924
15/12/2022 960.00p 962.00p 945.00p 960.50p 117770
14/12/2022 952.00p 965.50p 945.00p 964.00p 368949
13/12/2022 932.00p 983.50p 932.00p 963.50p 642431
12/12/2022 980.00p 980.00p 940.50p 954.50p 464779
09/12/2022 991.00p 991.00p 965.00p 976.00p 277861
08/12/2022 986.50p 996.00p 961.50p 970.50p 517426
07/12/2022 1,015.00p 1,015.00p 990.00p 990.00p 423378
06/12/2022 1,029.00p 1,029.00p 1,002.00p 1,011.00p 402543
05/12/2022 1,029.00p 1,048.00p 1,017.00p 1,024.00p 286511
02/12/2022 1,010.00p 1,043.00p 1,003.00p 1,022.00p 239702
01/12/2022 1,033.00p 1,041.75p 995.50p 1,007.00p 197962
30/11/2022 1,030.00p 1,030.00p 994.57p 1,006.00p 309273
29/11/2022 1,013.00p 1,013.00p 996.00p 1,003.00p 261592
28/11/2022 987.50p 1,009.00p 986.50p 991.50p 166986
25/11/2022 979.00p 1,005.00p 979.00p 1,001.00p 1360230
24/11/2022 1,010.00p 1,023.55p 986.00p 1,000.00p 379796
23/11/2022 1,000.00p 1,006.59p 965.00p 998.00p 258937
22/11/2022 950.50p 990.00p 950.50p 984.50p 231750
21/11/2022 978.00p 978.00p 953.50p 974.00p 212084
18/11/2022 970.50p 978.00p 944.00p 969.50p 207371
17/11/2022 921.50p 959.00p 921.50p 949.50p 161413
16/11/2022 963.00p 967.70p 937.50p 939.50p 423648
15/11/2022 1,019.00p 1,023.00p 967.50p 970.50p 448051
14/11/2022 984.00p 1,018.00p 984.00p 1,011.00p 781076
11/11/2022 936.50p 1,013.00p 936.50p 1,003.00p 507894
10/11/2022 911.50p 964.50p 896.00p 964.50p 302512
09/11/2022 957.50p 957.50p 927.89p 939.50p 234814
08/11/2022 916.50p 948.50p 916.50p 948.50p 249763
07/11/2022 898.50p 934.50p 895.50p 934.50p 339147
04/11/2022 889.50p 912.00p 874.00p 909.00p 293761
03/11/2022 874.00p 885.50p 867.50p 870.50p 168739
02/11/2022 896.00p 897.50p 874.50p 890.00p 527756
01/11/2022 889.00p 901.00p 873.50p 875.00p 214733
31/10/2022 868.50p 877.00p 861.63p 867.00p 629111
28/10/2022 868.00p 891.50p 862.50p 864.00p 303893
27/10/2022 870.00p 884.00p 862.00p 875.50p 277743
26/10/2022 821.50p 873.00p 821.50p 865.00p 240711
25/10/2022 800.00p 843.50p 795.50p 838.50p 346637
24/10/2022 800.00p 811.00p 779.50p 795.50p 328304
21/10/2022 772.50p 787.50p 765.00p 781.50p 305111
20/10/2022 794.50p 809.50p 780.00p 791.00p 374021
19/10/2022 846.50p 846.50p 805.50p 805.50p 326922
18/10/2022 825.00p 853.00p 806.50p 830.00p 1012378
17/10/2022 816.50p 819.50p 776.64p 817.00p 327912
14/10/2022 798.50p 813.00p 779.75p 796.00p 438771
13/10/2022 728.50p 794.00p 726.00p 779.50p 1266482
12/10/2022 752.00p 758.90p 729.38p 740.00p 490858
11/10/2022 771.00p 771.00p 738.50p 754.50p 186994
10/10/2022 740.00p 760.00p 729.33p 752.50p 141731
07/10/2022 774.50p 774.50p 739.50p 744.50p 248543
06/10/2022 780.00p 780.00p 760.50p 766.50p 544203
05/10/2022 807.00p 807.00p 758.00p 765.00p 311956
04/10/2022 765.00p 814.50p 765.00p 789.50p 456203
03/10/2022 747.00p 750.00p 719.00p 749.00p 1365338
30/09/2022 698.00p 737.50p 698.00p 730.00p 545746
29/09/2022 717.50p 733.50p 695.00p 712.50p 594378
28/09/2022 745.00p 745.00p 693.50p 736.50p 739780
27/09/2022 762.00p 785.00p 744.00p 755.50p 872602
26/09/2022 778.50p 788.50p 738.00p 748.00p 925674
23/09/2022 805.00p 811.89p 769.50p 778.50p 1246596
22/09/2022 792.00p 798.20p 777.00p 792.00p 613131
21/09/2022 775.50p 791.50p 773.50p 790.50p 1846766
20/09/2022 782.50p 793.50p 771.00p 780.50p 837213
19/09/2022 740.50p 786.50p 736.50p 782.50p 1348707
16/09/2022 740.50p 786.50p 736.50p 782.50p 1025803
15/09/2022 748.00p 762.00p 738.50p 761.00p 579015
14/09/2022 722.00p 776.50p 722.00p 748.00p 639797
13/09/2022 782.00p 782.00p 723.00p 723.00p 300621
12/09/2022 737.50p 769.00p 735.51p 763.00p 283033
09/09/2022 726.00p 739.50p 714.00p 736.50p 230710
08/09/2022 717.00p 722.00p 689.50p 713.50p 314899
07/09/2022 710.00p 724.00p 695.50p 716.50p 868676
06/09/2022 692.00p 735.50p 690.25p 717.50p 282444
05/09/2022 691.00p 691.00p 659.50p 682.00p 543119
02/09/2022 673.00p 688.50p 664.50p 678.00p 163081
01/09/2022 675.00p 689.00p 665.00p 670.50p 178400
31/08/2022 716.00p 716.00p 683.63p 688.50p 346724
30/08/2022 705.50p 706.50p 691.00p 700.00p 352649
29/08/2022 707.50p 714.00p 688.00p 688.00p 573378
26/08/2022 707.50p 714.00p 688.00p 688.00p 573378
25/08/2022 712.50p 722.50p 698.50p 702.00p 221479
24/08/2022 714.00p 730.00p 705.50p 711.50p 394855
23/08/2022 734.50p 760.00p 727.91p 729.00p 573945
22/08/2022 756.00p 781.00p 744.50p 750.50p 233748
19/08/2022 804.00p 805.50p 762.50p 762.50p 362805
18/08/2022 807.50p 829.00p 800.00p 804.50p 143512
17/08/2022 865.00p 865.00p 823.50p 823.50p 175904
16/08/2022 852.00p 852.00p 829.00p 850.00p 138407

*Close Price adjusted for both dividends and splits