Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/08/2022 809.50p 844.85p 809.50p 828.50p 171520
12/08/2022 819.00p 831.54p 810.50p 831.00p 180299
11/08/2022 838.00p 849.00p 832.50p 841.00p 113938
10/08/2022 808.50p 844.00p 802.00p 844.00p 188316
09/08/2022 858.00p 858.00p 808.00p 813.50p 212427
08/08/2022 814.00p 844.00p 807.70p 843.00p 217124
05/08/2022 827.00p 852.00p 811.50p 814.00p 191117
04/08/2022 848.50p 868.00p 841.58p 850.00p 142723
03/08/2022 827.00p 848.50p 822.50p 842.50p 371298
02/08/2022 846.00p 852.39p 825.50p 827.50p 459861
01/08/2022 848.00p 864.06p 836.59p 852.50p 131475
29/07/2022 845.00p 859.50p 838.35p 850.50p 260859
28/07/2022 845.50p 845.50p 824.00p 834.50p 201318
27/07/2022 822.50p 843.50p 820.00p 824.50p 452924
26/07/2022 870.00p 870.00p 830.50p 844.50p 249679
25/07/2022 842.50p 879.00p 833.50p 873.50p 201011
22/07/2022 840.50p 877.50p 840.50p 864.00p 262949
21/07/2022 815.00p 880.50p 810.00p 853.50p 417595
20/07/2022 819.00p 829.00p 808.60p 826.00p 291423
19/07/2022 785.50p 817.00p 777.50p 806.50p 135819
18/07/2022 789.50p 802.50p 780.00p 789.50p 153318
15/07/2022 752.00p 790.00p 752.00p 782.00p 198054
14/07/2022 778.00p 791.50p 755.00p 775.00p 370837
13/07/2022 811.50p 811.50p 769.00p 780.00p 125956
12/07/2022 782.00p 798.50p 782.00p 794.50p 491085
11/07/2022 790.00p 806.50p 788.38p 800.00p 114046
08/07/2022 816.50p 818.50p 801.00p 809.00p 239586
07/07/2022 806.50p 814.50p 799.50p 814.50p 227823
06/07/2022 786.50p 802.50p 786.50p 800.00p 277749
05/07/2022 814.50p 819.50p 757.50p 789.50p 343915
04/07/2022 806.50p 824.50p 780.00p 818.50p 340261
01/07/2022 818.00p 842.50p 809.50p 830.00p 281821
30/06/2022 829.50p 829.50p 796.00p 820.50p 270683
29/06/2022 822.50p 837.00p 815.00p 837.00p 280624
28/06/2022 832.50p 841.50p 813.90p 831.50p 403631
27/06/2022 829.00p 845.50p 810.50p 814.00p 199701
24/06/2022 797.50p 834.00p 797.00p 834.00p 277686
23/06/2022 781.50p 803.50p 781.50p 800.50p 168737
22/06/2022 800.00p 803.50p 772.30p 802.50p 322179
21/06/2022 802.00p 818.50p 802.00p 805.00p 218305
20/06/2022 796.00p 826.00p 796.00p 813.50p 502308
17/06/2022 822.50p 825.50p 803.00p 818.50p 440861
16/06/2022 814.00p 814.00p 783.00p 801.50p 592695
15/06/2022 797.00p 822.50p 784.20p 814.00p 742734
14/06/2022 796.00p 798.50p 763.00p 776.50p 434834
13/06/2022 811.00p 811.50p 781.95p 793.00p 507562
10/06/2022 836.00p 838.50p 799.00p 799.00p 525755
09/06/2022 860.00p 864.50p 835.50p 835.50p 406836
08/06/2022 869.50p 879.13p 861.50p 868.50p 290125
07/06/2022 890.00p 897.50p 860.50p 869.50p 356726
06/06/2022 893.50p 904.50p 884.00p 894.00p 341894
03/06/2022 866.00p 895.00p 862.00p 872.50p 228035
02/06/2022 866.00p 895.00p 862.00p 872.50p 228035
01/06/2022 866.00p 895.00p 862.00p 872.50p 228035
31/05/2022 870.00p 891.00p 863.00p 878.50p 790766
30/05/2022 872.00p 895.00p 868.00p 886.50p 297509
27/05/2022 910.00p 910.00p 870.50p 870.50p 309057
26/05/2022 849.50p 898.00p 847.50p 897.00p 261874
25/05/2022 832.00p 850.00p 816.00p 850.00p 475414
24/05/2022 842.00p 844.00p 818.50p 823.50p 1788865
23/05/2022 841.00p 853.00p 834.50p 846.00p 645698
20/05/2022 853.00p 853.00p 825.50p 827.50p 335355
19/05/2022 837.00p 848.50p 814.00p 841.00p 530097
18/05/2022 907.00p 907.00p 850.50p 850.50p 359235
17/05/2022 873.00p 897.74p 870.50p 885.50p 615896
16/05/2022 875.00p 888.00p 859.00p 873.50p 573581
13/05/2022 899.00p 899.00p 882.50p 888.00p 401032
12/05/2022 863.00p 886.50p 851.22p 884.50p 415957
11/05/2022 897.00p 897.00p 865.50p 873.50p 277979
10/05/2022 870.50p 891.00p 869.70p 875.00p 338378
09/05/2022 902.50p 903.50p 865.00p 869.00p 336325
06/05/2022 940.50p 942.16p 901.00p 901.00p 389548
05/05/2022 978.50p 985.50p 938.00p 939.50p 497281
04/05/2022 978.50p 982.50p 951.50p 959.00p 281344
03/05/2022 980.00p 987.30p 969.00p 979.50p 675004
02/05/2022 975.00p 996.50p 967.50p 981.00p 300446
29/04/2022 975.00p 996.50p 967.50p 981.00p 300446
28/04/2022 959.00p 972.00p 954.50p 965.00p 348480
27/04/2022 976.00p 981.50p 956.00p 956.00p 316474
26/04/2022 1,012.00p 1,017.60p 975.50p 979.50p 204254
25/04/2022 1,018.00p 1,027.00p 995.50p 1,008.00p 356370
22/04/2022 1,040.00p 1,055.00p 1,020.00p 1,020.00p 296003
21/04/2022 1,033.00p 1,078.00p 1,033.00p 1,062.00p 276949
20/04/2022 1,058.00p 1,073.00p 1,046.00p 1,055.00p 243182
19/04/2022 1,065.00p 1,069.00p 1,044.00p 1,050.00p 258976
18/04/2022 1,086.00p 1,110.00p 1,065.00p 1,065.00p 268119
15/04/2022 1,086.00p 1,110.00p 1,065.00p 1,065.00p 268119
14/04/2022 1,086.00p 1,110.00p 1,065.00p 1,065.00p 268119
13/04/2022 1,060.00p 1,067.40p 1,036.00p 1,060.00p 451418
12/04/2022 1,043.00p 1,068.00p 1,027.00p 1,066.00p 218770
11/04/2022 1,035.00p 1,055.00p 1,028.00p 1,050.00p 180818
08/04/2022 1,020.00p 1,050.00p 1,020.00p 1,038.00p 202891
07/04/2022 1,042.00p 1,049.20p 1,019.00p 1,019.00p 113806
06/04/2022 1,098.00p 1,098.00p 1,030.00p 1,033.00p 252928
05/04/2022 1,062.00p 1,081.00p 1,052.00p 1,072.00p 195477
04/04/2022 1,101.00p 1,101.00p 1,065.00p 1,069.00p 241524
01/04/2022 1,092.00p 1,102.23p 1,075.00p 1,077.00p 154969
31/03/2022 1,138.00p 1,138.00p 1,090.00p 1,091.00p 225508
30/03/2022 1,109.00p 1,134.00p 1,104.00p 1,114.00p 301066
29/03/2022 1,124.00p 1,140.00p 1,115.00p 1,137.00p 118408
28/03/2022 1,104.00p 1,118.31p 1,095.30p 1,117.00p 174574
25/03/2022 1,096.00p 1,108.05p 1,085.60p 1,105.00p 295486
24/03/2022 1,124.00p 1,125.82p 1,085.00p 1,099.00p 244393
23/03/2022 1,098.00p 1,142.00p 1,098.00p 1,124.00p 244780
22/03/2022 1,143.00p 1,147.00p 1,123.00p 1,130.00p 132628
21/03/2022 1,150.00p 1,157.61p 1,133.00p 1,133.00p 114016
18/03/2022 1,133.00p 1,157.00p 1,121.00p 1,157.00p 490958
17/03/2022 1,142.00p 1,142.00p 1,113.00p 1,127.00p 194380
16/03/2022 1,067.00p 1,145.00p 1,067.00p 1,137.00p 311994
15/03/2022 1,101.00p 1,122.99p 1,089.00p 1,098.00p 164418
14/03/2022 1,100.00p 1,137.00p 1,100.00p 1,128.00p 257642
11/03/2022 1,063.00p 1,133.00p 1,063.00p 1,100.00p 362626
10/03/2022 1,087.00p 1,104.00p 1,073.53p 1,096.00p 304733
09/03/2022 1,049.00p 1,094.00p 1,049.00p 1,094.00p 298747
08/03/2022 1,024.00p 1,054.00p 1,018.00p 1,054.00p 445034
07/03/2022 1,010.00p 1,053.33p 963.50p 1,038.00p 823253
04/03/2022 1,109.00p 1,109.00p 1,032.00p 1,036.00p 468098
03/03/2022 1,162.00p 1,162.00p 1,077.00p 1,077.00p 547261
02/03/2022 1,162.00p 1,181.00p 1,158.00p 1,161.00p 283879
01/03/2022 1,209.00p 1,212.00p 1,169.00p 1,181.00p 270556
28/02/2022 1,169.00p 1,199.00p 1,162.00p 1,199.00p 379004
25/02/2022 1,166.00p 1,194.00p 1,160.00p 1,184.00p 421804
24/02/2022 1,178.00p 1,213.00p 1,153.00p 1,153.00p 350170
23/02/2022 1,315.00p 1,315.00p 1,252.00p 1,254.00p 386083
22/02/2022 1,250.00p 1,301.00p 1,250.00p 1,298.00p 282325
21/02/2022 1,319.00p 1,319.00p 1,288.00p 1,295.00p 371913
18/02/2022 1,280.00p 1,310.00p 1,275.00p 1,295.00p 431555
17/02/2022 1,314.00p 1,314.00p 1,266.00p 1,283.00p 368341
16/02/2022 1,264.00p 1,290.00p 1,264.00p 1,277.00p 401013
15/02/2022 1,295.00p 1,316.00p 1,286.00p 1,286.00p 205047
14/02/2022 1,334.00p 1,334.00p 1,279.00p 1,287.00p 264396
11/02/2022 1,304.00p 1,312.00p 1,296.00p 1,309.00p 205079
10/02/2022 1,288.00p 1,332.00p 1,285.40p 1,317.00p 264606
09/02/2022 1,324.00p 1,326.00p 1,269.00p 1,295.00p 497866
08/02/2022 1,262.00p 1,272.00p 1,241.00p 1,264.00p 223602
07/02/2022 1,298.00p 1,298.00p 1,264.00p 1,264.00p 168460
04/02/2022 1,333.00p 1,333.00p 1,276.00p 1,276.00p 208568
03/02/2022 1,345.00p 1,345.00p 1,314.00p 1,317.00p 135127
02/02/2022 1,334.00p 1,353.00p 1,329.80p 1,334.00p 80985
01/02/2022 1,354.00p 1,354.00p 1,321.00p 1,328.00p 355289
31/01/2022 1,330.00p 1,350.00p 1,324.00p 1,331.00p 228233
28/01/2022 1,290.00p 1,337.00p 1,290.00p 1,327.00p 570708
27/01/2022 1,299.00p 1,326.00p 1,289.63p 1,324.00p 262952
26/01/2022 1,277.00p 1,318.00p 1,277.00p 1,314.00p 224589
25/01/2022 1,268.00p 1,284.00p 1,256.00p 1,276.00p 212444
24/01/2022 1,293.00p 1,293.00p 1,233.00p 1,253.00p 259497
21/01/2022 1,321.00p 1,321.00p 1,289.00p 1,292.00p 220062
20/01/2022 1,336.00p 1,344.00p 1,323.00p 1,331.00p 275516
19/01/2022 1,321.00p 1,345.00p 1,313.00p 1,336.00p 461954
18/01/2022 1,342.00p 1,359.00p 1,322.00p 1,325.00p 404837
17/01/2022 1,397.00p 1,397.00p 1,363.00p 1,366.00p 219741
14/01/2022 1,443.00p 1,452.00p 1,389.00p 1,394.00p 184119
13/01/2022 1,385.00p 1,440.00p 1,384.95p 1,434.00p 453672
12/01/2022 1,394.00p 1,453.00p 1,386.74p 1,409.00p 929000
10/01/2022 1,384.00p 1,384.00p 1,328.00p 1,338.00p 133252
07/01/2022 1,350.00p 1,366.00p 1,341.00p 1,358.00p 202144
06/01/2022 1,372.00p 1,380.00p 1,353.00p 1,360.00p 141795
05/01/2022 1,382.00p 1,402.00p 1,376.00p 1,391.00p 582126
04/01/2022 1,405.00p 1,405.00p 1,377.00p 1,377.00p 314803
03/01/2022 1,376.00p 1,391.00p 1,370.25p 1,381.00p 39134
31/12/2021 1,376.00p 1,391.00p 1,370.25p 1,381.00p 39134
30/12/2021 1,392.00p 1,396.00p 1,381.00p 1,386.00p 71176
29/12/2021 1,400.00p 1,400.00p 1,375.00p 1,399.00p 201708
28/12/2021 1,399.00p 1,399.00p 1,372.00p 1,372.00p 13677
27/12/2021 1,399.00p 1,399.00p 1,372.00p 1,372.00p 13677
24/12/2021 1,399.00p 1,399.00p 1,372.00p 1,372.00p 13677
23/12/2021 1,372.00p 1,392.00p 1,372.00p 1,382.00p 150142
22/12/2021 1,374.00p 1,375.00p 1,356.00p 1,370.00p 144146
21/12/2021 1,388.00p 1,388.00p 1,362.00p 1,368.00p 183165
20/12/2021 1,331.00p 1,371.00p 1,321.00p 1,351.00p 331126
17/12/2021 1,408.00p 1,414.00p 1,354.00p 1,358.00p 292113
16/12/2021 1,332.00p 1,402.00p 1,330.00p 1,385.00p 344442
15/12/2021 1,362.00p 1,362.00p 1,300.00p 1,312.00p 315028
14/12/2021 1,293.00p 1,334.00p 1,293.00p 1,328.00p 285159
13/12/2021 1,356.00p 1,359.00p 1,319.00p 1,324.00p 200913
10/12/2021 1,349.00p 1,391.00p 1,349.00p 1,355.00p 166461
09/12/2021 1,370.00p 1,395.00p 1,370.00p 1,384.00p 95704
08/12/2021 1,384.00p 1,403.34p 1,369.00p 1,370.00p 149898
07/12/2021 1,343.00p 1,393.00p 1,343.00p 1,383.00p 149251
06/12/2021 1,370.00p 1,384.00p 1,358.34p 1,369.00p 103631
03/12/2021 1,375.00p 1,375.00p 1,348.00p 1,357.00p 107077
02/12/2021 1,355.00p 1,375.00p 1,340.00p 1,341.00p 133275
01/12/2021 1,380.00p 1,380.00p 1,335.00p 1,368.00p 146952
30/11/2021 1,328.00p 1,375.00p 1,325.68p 1,344.00p 301031
29/11/2021 1,379.00p 1,396.00p 1,353.00p 1,353.00p 163991
26/11/2021 1,327.00p 1,380.00p 1,323.00p 1,360.00p 592058
25/11/2021 1,361.00p 1,374.00p 1,344.00p 1,358.00p 107755
24/11/2021 1,369.00p 1,389.00p 1,354.00p 1,361.00p 164599
23/11/2021 1,381.00p 1,405.00p 1,371.00p 1,379.00p 120336
22/11/2021 1,450.00p 1,450.00p 1,397.00p 1,397.00p 142407
19/11/2021 1,414.00p 1,427.85p 1,412.00p 1,413.00p 235545
18/11/2021 1,394.00p 1,426.00p 1,380.00p 1,412.00p 189519
17/11/2021 1,346.00p 1,393.00p 1,344.28p 1,387.00p 383852
16/11/2021 1,380.00p 1,391.00p 1,363.00p 1,363.00p 95683
15/11/2021 1,400.00p 1,400.00p 1,367.00p 1,389.00p 122552
12/11/2021 1,320.00p 1,373.00p 1,320.00p 1,366.00p 245720
11/11/2021 1,346.00p 1,356.00p 1,336.60p 1,349.00p 126447
10/11/2021 1,320.00p 1,357.00p 1,320.00p 1,351.00p 180561
09/11/2021 1,294.00p 1,330.00p 1,294.00p 1,326.00p 149515
08/11/2021 1,296.00p 1,335.00p 1,296.00p 1,324.00p 317517

*Close Price adjusted for both dividends and splits