Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/04/2020 879.50p 917.00p 868.00p 884.50p 744450
16/04/2020 847.00p 878.00p 836.50p 857.00p 568121
15/04/2020 857.50p 867.50p 823.00p 825.50p 1038890
14/04/2020 865.50p 889.00p 831.01p 870.50p 605627
09/04/2020 804.50p 841.50p 790.50p 841.50p 599840
08/04/2020 731.50p 795.50p 709.86p 785.00p 378811
07/04/2020 731.00p 785.66p 731.00p 750.50p 485360
06/04/2020 694.50p 737.00p 684.50p 713.50p 423074
03/04/2020 709.00p 719.00p 675.43p 689.00p 542592
02/04/2020 698.50p 714.50p 679.00p 709.50p 329771
01/04/2020 695.00p 716.15p 681.00p 690.50p 383792
31/03/2020 717.00p 738.50p 706.50p 706.50p 874888
30/03/2020 743.50p 773.00p 705.00p 705.00p 566737
27/03/2020 811.00p 811.00p 683.00p 740.50p 886415
26/03/2020 744.50p 794.00p 721.50p 794.00p 506945
25/03/2020 711.50p 755.50p 696.00p 750.00p 892946
24/03/2020 666.00p 714.50p 596.50p 707.00p 1514418
23/03/2020 694.00p 704.87p 631.00p 661.50p 736456
20/03/2020 660.00p 749.61p 656.82p 700.00p 881997
19/03/2020 750.00p 750.00p 609.00p 659.50p 976501
18/03/2020 801.50p 808.50p 718.50p 750.50p 1020680
17/03/2020 824.50p 824.50p 720.50p 815.50p 752315
16/03/2020 887.50p 887.50p 745.00p 785.50p 1344537
13/03/2020 884.00p 952.50p 874.03p 930.00p 1258206
12/03/2020 879.50p 909.50p 837.50p 865.00p 908334
11/03/2020 987.00p 1,003.00p 954.50p 959.50p 606008
10/03/2020 1,003.00p 1,051.79p 968.00p 968.00p 804532
09/03/2020 1,004.00p 1,008.71p 951.00p 991.00p 535168
06/03/2020 1,047.00p 1,047.00p 1,013.00p 1,037.00p 401119
05/03/2020 1,111.00p 1,111.00p 1,041.00p 1,047.00p 418991
04/03/2020 1,074.00p 1,115.00p 1,074.00p 1,094.00p 354757
03/03/2020 1,091.00p 1,124.00p 1,078.63p 1,103.00p 438582
02/03/2020 1,109.00p 1,124.00p 1,055.00p 1,078.00p 524438
28/02/2020 1,096.00p 1,117.00p 1,059.00p 1,088.00p 672866
27/02/2020 1,151.00p 1,163.05p 1,100.88p 1,123.00p 577332
26/02/2020 1,166.00p 1,190.00p 1,152.00p 1,181.00p 326060
25/02/2020 1,259.00p 1,259.00p 1,192.40p 1,193.00p 504583
24/02/2020 1,249.00p 1,263.00p 1,218.00p 1,238.00p 460388
21/02/2020 1,293.00p 1,308.00p 1,269.00p 1,276.00p 273948
20/02/2020 1,346.00p 1,353.00p 1,304.00p 1,306.00p 271225
19/02/2020 1,335.00p 1,350.20p 1,334.00p 1,336.00p 493550
18/02/2020 1,347.00p 1,371.55p 1,334.18p 1,342.00p 430290
17/02/2020 1,395.00p 1,450.00p 1,349.00p 1,350.00p 883090
14/02/2020 1,298.00p 1,415.00p 1,293.54p 1,404.00p 632922
13/02/2020 1,339.00p 1,339.00p 1,258.89p 1,298.00p 429111
12/02/2020 1,220.00p 1,351.21p 1,193.00p 1,306.00p 724578
11/02/2020 1,197.00p 1,215.00p 1,187.00p 1,201.00p 264313
10/02/2020 1,218.00p 1,218.00p 1,187.00p 1,195.00p 290871
07/02/2020 1,184.00p 1,219.00p 1,184.00p 1,200.00p 376324
06/02/2020 1,197.00p 1,219.26p 1,196.00p 1,213.00p 246659
05/02/2020 1,176.00p 1,215.00p 1,174.00p 1,206.00p 381069
04/02/2020 1,147.00p 1,198.00p 1,147.00p 1,188.00p 336598
03/02/2020 1,175.00p 1,185.00p 1,155.00p 1,171.00p 483219
31/01/2020 1,167.00p 1,171.00p 1,140.00p 1,159.00p 360102
30/01/2020 1,162.00p 1,173.00p 1,155.00p 1,159.00p 187895
29/01/2020 1,161.00p 1,170.00p 1,149.00p 1,163.00p 284476
28/01/2020 1,138.00p 1,162.00p 1,121.00p 1,159.00p 229183
27/01/2020 1,132.00p 1,153.00p 1,132.00p 1,150.00p 258870
24/01/2020 1,119.00p 1,165.00p 1,119.00p 1,158.00p 361924
23/01/2020 1,155.00p 1,155.00p 1,118.00p 1,147.00p 305151
22/01/2020 1,099.00p 1,142.00p 1,099.00p 1,125.00p 213733
21/01/2020 1,115.00p 1,131.37p 1,111.60p 1,117.00p 166352
20/01/2020 1,189.00p 1,192.00p 1,129.00p 1,129.00p 255693
17/01/2020 1,162.00p 1,175.57p 1,134.00p 1,156.00p 375787
16/01/2020 1,111.00p 1,148.00p 1,100.77p 1,133.00p 355390
15/01/2020 1,140.00p 1,140.00p 1,105.00p 1,108.00p 391363
14/01/2020 1,103.00p 1,117.00p 1,082.77p 1,109.00p 339254
13/01/2020 1,086.00p 1,108.00p 1,086.00p 1,094.00p 341092
10/01/2020 1,114.00p 1,120.00p 1,082.00p 1,082.00p 592838
09/01/2020 1,135.00p 1,187.00p 1,103.00p 1,107.00p 734909
08/01/2020 1,120.00p 1,152.00p 1,111.20p 1,143.00p 768481
07/01/2020 1,128.00p 1,154.00p 1,125.00p 1,134.00p 325336
06/01/2020 1,115.00p 1,139.00p 1,115.00p 1,139.00p 329207
03/01/2020 1,156.00p 1,162.00p 1,132.40p 1,135.00p 238286
02/01/2020 1,154.00p 1,183.00p 1,145.00p 1,159.00p 359153
31/12/2019 1,166.00p 1,185.00p 1,156.00p 1,156.00p 64076
30/12/2019 1,172.00p 1,180.00p 1,161.60p 1,170.00p 173715
27/12/2019 1,148.00p 1,188.00p 1,139.69p 1,165.00p 154375
24/12/2019 1,149.00p 1,160.00p 1,142.00p 1,160.00p 65878
23/12/2019 1,147.00p 1,162.40p 1,133.00p 1,146.00p 199942
20/12/2019 1,142.00p 1,158.00p 1,131.00p 1,148.00p 551252
19/12/2019 1,153.00p 1,170.00p 1,135.00p 1,153.00p 598415
18/12/2019 1,194.00p 1,194.00p 1,128.00p 1,156.00p 443197
17/12/2019 1,154.00p 1,182.00p 1,132.00p 1,168.00p 520769
16/12/2019 1,130.00p 1,192.00p 1,130.00p 1,173.00p 399288
13/12/2019 1,119.00p 1,206.00p 1,114.31p 1,137.00p 845092
12/12/2019 1,050.00p 1,078.57p 1,050.00p 1,076.00p 333251
11/12/2019 1,060.00p 1,098.00p 1,055.00p 1,071.00p 646077
10/12/2019 1,057.00p 1,095.00p 1,053.20p 1,086.00p 773745
09/12/2019 1,025.00p 1,064.00p 1,015.00p 1,064.00p 556233
06/12/2019 984.50p 1,038.00p 984.50p 1,024.00p 606525
05/12/2019 929.00p 1,001.00p 924.00p 995.00p 1413951
04/12/2019 838.00p 841.50p 822.00p 832.00p 253069
03/12/2019 828.00p 854.00p 826.00p 830.50p 299701
02/12/2019 857.50p 860.00p 819.50p 839.50p 453574
29/11/2019 871.50p 871.50p 846.35p 852.50p 319016
28/11/2019 859.00p 867.50p 851.07p 867.50p 266294
27/11/2019 835.00p 862.00p 835.00p 860.00p 302656
26/11/2019 849.00p 859.07p 838.50p 845.50p 345076
25/11/2019 825.00p 849.00p 815.00p 846.00p 230703
22/11/2019 818.00p 838.00p 813.00p 837.50p 414023
21/11/2019 816.00p 828.00p 806.00p 826.00p 515195
20/11/2019 804.00p 825.50p 800.47p 820.00p 309094
19/11/2019 826.00p 839.50p 807.00p 809.50p 201466
18/11/2019 834.50p 842.50p 826.50p 826.50p 258660
15/11/2019 835.00p 839.00p 819.00p 831.00p 304877
14/11/2019 831.00p 836.50p 817.50p 829.50p 212588
13/11/2019 815.00p 829.50p 814.50p 825.00p 246640
12/11/2019 817.00p 831.00p 809.00p 826.00p 623125
11/11/2019 785.50p 824.50p 785.50p 818.50p 435979
08/11/2019 777.00p 804.50p 769.50p 787.50p 969201
07/11/2019 752.00p 775.50p 752.00p 765.50p 714664
06/11/2019 757.50p 772.50p 750.50p 750.50p 385092
05/11/2019 762.50p 777.25p 757.50p 762.50p 276191
04/11/2019 796.50p 799.50p 764.00p 768.00p 293881
01/11/2019 786.50p 798.50p 780.50p 794.00p 444353
31/10/2019 830.00p 830.00p 789.50p 789.50p 288796
30/10/2019 856.00p 857.50p 841.89p 844.00p 503851
29/10/2019 834.50p 852.50p 831.50p 852.00p 645009
28/10/2019 808.00p 833.16p 808.00p 829.50p 224910
25/10/2019 820.50p 823.80p 794.00p 808.00p 483686
24/10/2019 839.00p 839.00p 819.93p 825.00p 273144
23/10/2019 864.50p 873.16p 832.50p 833.00p 821847
22/10/2019 869.50p 885.00p 860.50p 875.50p 499676
21/10/2019 859.50p 881.50p 852.19p 877.50p 391361
18/10/2019 856.00p 874.00p 855.06p 863.00p 558844
17/10/2019 822.50p 871.50p 815.50p 862.50p 684210
16/10/2019 830.50p 830.50p 796.00p 828.00p 580654
15/10/2019 791.00p 830.50p 791.00p 817.00p 761541
14/10/2019 780.50p 785.50p 761.00p 784.00p 666875
11/10/2019 729.00p 806.00p 721.50p 787.50p 1466388
10/10/2019 793.50p 799.50p 696.56p 730.50p 1769185
09/10/2019 835.50p 835.50p 811.50p 815.00p 545262
08/10/2019 837.50p 837.50p 813.00p 819.00p 714899
07/10/2019 859.50p 859.50p 813.10p 832.00p 332457
04/10/2019 825.50p 840.50p 813.50p 839.00p 386858
03/10/2019 828.50p 828.50p 807.50p 814.00p 603066
02/10/2019 833.50p 839.68p 815.50p 821.50p 765939
01/10/2019 832.00p 842.00p 828.00p 830.50p 781549
30/09/2019 846.50p 849.50p 837.50p 838.00p 304119
27/09/2019 844.50p 849.00p 829.00p 846.50p 379399
26/09/2019 827.50p 844.50p 824.06p 840.50p 296027
25/09/2019 846.00p 846.00p 830.50p 835.00p 338334
24/09/2019 859.00p 869.50p 843.00p 843.00p 562940
23/09/2019 845.50p 868.00p 843.50p 868.00p 811176
20/09/2019 835.50p 891.38p 834.00p 845.50p 992825
19/09/2019 857.50p 860.79p 826.71p 839.50p 486064
18/09/2019 856.00p 877.00p 856.00p 876.00p 438388
17/09/2019 858.50p 870.17p 850.00p 864.50p 557345
16/09/2019 863.00p 877.50p 851.50p 856.00p 463369
13/09/2019 859.50p 866.00p 846.50p 864.00p 624266
12/09/2019 866.50p 872.50p 854.00p 854.00p 393396
11/09/2019 869.50p 869.50p 850.00p 856.00p 539789
10/09/2019 852.00p 860.00p 846.00p 849.00p 593646
09/09/2019 863.00p 868.56p 848.00p 855.50p 465172
06/09/2019 839.50p 865.50p 828.00p 859.50p 939364
05/09/2019 803.50p 824.50p 802.50p 824.50p 665459
04/09/2019 895.50p 916.31p 790.50p 799.50p 1471131
03/09/2019 888.50p 896.18p 874.50p 880.50p 530924
02/09/2019 883.50p 899.50p 878.50p 878.50p 242074
30/08/2019 858.50p 886.00p 858.50p 876.00p 327740
29/08/2019 875.50p 875.50p 842.00p 859.00p 378349
28/08/2019 874.00p 874.00p 848.00p 858.00p 447339
27/08/2019 871.50p 873.50p 850.50p 865.00p 414153
23/08/2019 877.50p 888.00p 868.00p 871.50p 168933
22/08/2019 880.00p 880.50p 863.00p 870.00p 365565
21/08/2019 873.50p 877.50p 865.50p 870.00p 241110
20/08/2019 863.50p 881.50p 859.00p 866.00p 282329
19/08/2019 843.00p 869.50p 843.00p 865.50p 281325
16/08/2019 810.00p 846.00p 810.00p 846.00p 257609
15/08/2019 862.00p 865.00p 835.00p 835.00p 290631
14/08/2019 891.00p 897.58p 859.99p 862.00p 210958
13/08/2019 900.00p 902.50p 890.50p 891.50p 537283
12/08/2019 914.00p 917.50p 899.50p 900.00p 174310
09/08/2019 899.00p 916.50p 899.00p 910.00p 196481
08/08/2019 899.00p 907.00p 888.73p 907.00p 217153
07/08/2019 875.50p 899.50p 875.50p 891.00p 570946
06/08/2019 867.00p 886.50p 867.00p 880.00p 496067
05/08/2019 886.50p 888.00p 866.00p 875.50p 337019
02/08/2019 907.00p 917.00p 888.50p 890.00p 298950
01/08/2019 919.00p 923.50p 904.50p 912.00p 418613
31/07/2019 916.50p 930.00p 914.00p 924.50p 438232
30/07/2019 939.00p 939.00p 914.50p 918.50p 350180
29/07/2019 929.50p 938.00p 926.50p 928.00p 341210
26/07/2019 912.50p 927.50p 909.50p 923.00p 191750
25/07/2019 940.00p 940.00p 910.00p 920.50p 320885
24/07/2019 903.00p 936.00p 903.00p 934.00p 400566
23/07/2019 935.50p 936.00p 903.00p 905.00p 312657
22/07/2019 908.50p 937.50p 903.50p 926.50p 596776
19/07/2019 892.50p 919.00p 890.50p 906.50p 506838
18/07/2019 867.50p 894.50p 866.50p 891.50p 662923
17/07/2019 887.00p 887.00p 872.50p 876.50p 541813
16/07/2019 864.00p 887.00p 862.50p 884.50p 666323
15/07/2019 869.50p 882.64p 864.00p 867.50p 556023
12/07/2019 875.00p 876.00p 864.50p 867.50p 502964
11/07/2019 869.00p 881.54p 863.09p 866.50p 467580
10/07/2019 920.00p 924.50p 869.79p 870.00p 584464
09/07/2019 896.00p 900.90p 886.00p 887.00p 378566
08/07/2019 898.50p 907.00p 893.00p 896.50p 293784
05/07/2019 908.00p 913.50p 898.50p 905.00p 421100

*Close Price adjusted for both dividends and splits