Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/09/2018 562.00p 564.00p 554.00p 559.50p 351300
17/09/2018 557.00p 579.50p 556.50p 562.00p 254540
14/09/2018 555.00p 567.50p 554.00p 560.50p 394745
13/09/2018 572.00p 587.50p 552.50p 560.00p 628390
12/09/2018 515.00p 584.50p 510.00p 570.50p 1181135
11/09/2018 511.50p 533.00p 504.00p 510.00p 405239
10/09/2018 518.00p 526.50p 510.00p 523.50p 230872
07/09/2018 537.00p 537.00p 518.00p 526.50p 184213
06/09/2018 531.50p 537.00p 525.00p 531.50p 207179
05/09/2018 521.50p 529.50p 514.00p 528.00p 279432
04/09/2018 545.00p 545.00p 520.50p 529.50p 244831
03/09/2018 527.00p 538.50p 521.63p 538.50p 170618
31/08/2018 521.50p 527.50p 510.00p 520.00p 195591
30/08/2018 512.50p 519.50p 508.50p 512.00p 220157
29/08/2018 521.00p 534.50p 511.50p 519.50p 210583
28/08/2018 515.50p 539.50p 515.50p 533.00p 229341
24/08/2018 511.50p 522.50p 511.50p 517.00p 114855
23/08/2018 510.00p 518.00p 496.00p 515.50p 286637
22/08/2018 511.50p 511.50p 496.80p 497.40p 153621
21/08/2018 497.60p 502.50p 494.60p 502.50p 312031
20/08/2018 510.00p 510.00p 499.00p 501.50p 269718
17/08/2018 506.00p 508.00p 498.43p 505.00p 143340
16/08/2018 506.00p 512.00p 497.80p 509.00p 236588
15/08/2018 489.80p 505.50p 489.80p 493.60p 270952
14/08/2018 513.00p 513.00p 497.00p 502.00p 278764
13/08/2018 522.00p 524.58p 504.00p 509.00p 154786
10/08/2018 534.00p 534.00p 513.50p 518.00p 293711
09/08/2018 524.50p 531.50p 519.50p 524.00p 224753
08/08/2018 523.00p 526.50p 518.00p 520.00p 157311
07/08/2018 525.00p 525.00p 517.55p 520.00p 341945
06/08/2018 527.50p 527.50p 516.50p 521.50p 157205
03/08/2018 514.00p 523.50p 512.49p 523.50p 151563
02/08/2018 527.50p 527.50p 511.50p 513.50p 309581
01/08/2018 524.50p 527.00p 518.50p 526.00p 161534
31/07/2018 530.00p 535.00p 522.50p 524.50p 314853
30/07/2018 523.50p 535.50p 519.14p 533.00p 352910
27/07/2018 520.50p 526.00p 517.50p 525.50p 229053
26/07/2018 517.00p 523.50p 510.00p 517.00p 205785
25/07/2018 519.00p 523.50p 512.00p 512.50p 211801
24/07/2018 522.00p 526.50p 517.50p 521.50p 309971
23/07/2018 513.50p 524.50p 509.50p 520.50p 308033
20/07/2018 502.50p 521.50p 498.60p 517.00p 421493
19/07/2018 506.50p 512.50p 502.00p 505.00p 223143
18/07/2018 507.00p 514.50p 499.60p 508.00p 238980
17/07/2018 507.00p 507.50p 490.80p 504.00p 462224
16/07/2018 520.00p 520.00p 497.00p 506.50p 405986
13/07/2018 482.00p 526.00p 482.00p 521.00p 597386
12/07/2018 473.00p 485.80p 460.60p 485.40p 913268
11/07/2018 487.80p 493.40p 478.60p 484.40p 389575
10/07/2018 500.50p 503.00p 487.60p 490.40p 388772
09/07/2018 485.00p 505.50p 483.20p 495.40p 304559
06/07/2018 495.20p 495.20p 469.00p 484.00p 798947
05/07/2018 501.50p 503.50p 493.75p 495.00p 258621
04/07/2018 498.00p 502.00p 489.60p 497.60p 323275
03/07/2018 512.00p 514.00p 497.60p 500.00p 336839
02/07/2018 501.00p 517.00p 501.00p 511.00p 425290
29/06/2018 512.00p 514.00p 503.00p 505.00p 300984
28/06/2018 508.50p 516.00p 500.50p 507.00p 217753
27/06/2018 518.50p 522.00p 508.00p 509.00p 264023
26/06/2018 521.50p 524.00p 514.00p 518.50p 205120
25/06/2018 523.50p 528.00p 519.50p 524.00p 174406
22/06/2018 514.00p 535.00p 514.00p 526.50p 722655
21/06/2018 521.00p 521.50p 508.50p 514.00p 350963
20/06/2018 526.50p 527.00p 517.94p 518.50p 236128
19/06/2018 534.50p 539.00p 516.00p 521.00p 282831
18/06/2018 541.00p 546.50p 529.50p 540.00p 473855
15/06/2018 567.00p 567.00p 535.00p 539.50p 461709
14/06/2018 557.00p 569.00p 552.00p 567.50p 380714
13/06/2018 560.00p 568.50p 557.00p 563.50p 172379
12/06/2018 569.00p 572.50p 559.00p 561.50p 809902
11/06/2018 555.00p 572.50p 555.00p 572.50p 200316
08/06/2018 558.00p 561.50p 546.00p 554.50p 255559
07/06/2018 559.50p 565.00p 541.50p 561.50p 298103
06/06/2018 545.00p 561.50p 545.00p 561.00p 159912
05/06/2018 548.00p 550.50p 543.00p 545.50p 873198
04/06/2018 537.50p 550.00p 537.50p 548.00p 619344
01/06/2018 543.00p 552.50p 536.50p 541.00p 352537
31/05/2018 542.50p 548.50p 534.50p 539.00p 638538
30/05/2018 536.00p 556.50p 521.50p 543.00p 864700
29/05/2018 539.50p 572.50p 529.00p 545.00p 1574507
25/05/2018 620.00p 634.50p 504.50p 545.00p 1587774
24/05/2018 615.00p 619.00p 609.00p 614.00p 246520
23/05/2018 616.00p 622.50p 609.00p 614.50p 204774
22/05/2018 602.00p 623.50p 601.50p 615.00p 201567
21/05/2018 607.50p 607.50p 596.00p 602.00p 130030
18/05/2018 625.00p 625.00p 600.00p 600.00p 297273
17/05/2018 614.00p 634.00p 609.50p 617.00p 425914
16/05/2018 609.50p 616.00p 607.08p 612.50p 413047
15/05/2018 597.00p 615.00p 595.00p 609.00p 440082
14/05/2018 596.00p 598.00p 592.50p 598.00p 301955
11/05/2018 594.50p 598.00p 588.00p 591.00p 354107
10/05/2018 582.50p 595.50p 579.00p 591.50p 287395
09/05/2018 568.50p 581.50p 564.00p 581.50p 252094
08/05/2018 561.50p 570.50p 561.50p 566.50p 177648
04/05/2018 575.50p 575.50p 559.50p 565.00p 159563
03/05/2018 567.50p 571.00p 557.50p 567.00p 265275
02/05/2018 567.50p 568.00p 557.50p 561.00p 247951
01/05/2018 563.50p 567.50p 560.50p 565.00p 738775
30/04/2018 562.00p 570.00p 559.00p 564.00p 295775
27/04/2018 562.00p 569.00p 558.00p 562.00p 207760
26/04/2018 555.50p 565.00p 552.50p 561.00p 271090
25/04/2018 554.00p 559.00p 549.50p 556.50p 329480
24/04/2018 576.50p 579.73p 552.00p 555.50p 645475
23/04/2018 575.00p 581.50p 575.00p 578.00p 539402
20/04/2018 560.00p 580.00p 559.50p 575.50p 417094
19/04/2018 559.00p 563.00p 554.00p 560.00p 895662
18/04/2018 564.50p 565.00p 547.00p 559.00p 532760
17/04/2018 557.00p 571.00p 556.88p 564.50p 577045
16/04/2018 557.00p 559.50p 552.50p 558.50p 279016
13/04/2018 570.00p 571.90p 536.50p 557.00p 688981
12/04/2018 545.00p 592.50p 545.00p 570.00p 1260530
11/04/2018 532.50p 533.00p 524.00p 524.00p 299877
10/04/2018 527.00p 534.50p 523.50p 529.50p 316329
09/04/2018 526.00p 534.00p 520.50p 524.00p 403251
06/04/2018 545.00p 545.00p 523.50p 525.00p 769085
05/04/2018 530.00p 546.00p 530.00p 546.00p 328032
04/04/2018 528.50p 530.50p 523.50p 529.00p 755884
03/04/2018 525.00p 529.00p 518.50p 527.50p 406514
29/03/2018 525.50p 533.55p 522.70p 527.00p 333082
28/03/2018 518.00p 526.00p 513.50p 523.00p 505520
27/03/2018 519.00p 528.00p 516.00p 519.50p 376144
26/03/2018 532.50p 535.00p 512.50p 513.50p 262891
23/03/2018 507.50p 530.50p 505.88p 530.00p 425115
22/03/2018 518.50p 522.00p 503.00p 509.50p 1680197
21/03/2018 543.50p 543.50p 515.15p 524.00p 559489
20/03/2018 546.00p 549.00p 536.50p 544.00p 425961
19/03/2018 547.50p 562.00p 543.50p 545.00p 514066
16/03/2018 566.00p 566.00p 549.50p 549.50p 461893
15/03/2018 561.50p 565.50p 558.50p 563.00p 123862
14/03/2018 563.50p 568.58p 562.00p 562.50p 451908
13/03/2018 569.00p 574.00p 564.50p 564.50p 153770
12/03/2018 572.50p 575.00p 563.00p 570.00p 1129289
09/03/2018 577.50p 580.50p 568.50p 570.50p 300263
08/03/2018 574.50p 584.10p 572.00p 578.00p 605705
07/03/2018 568.00p 579.50p 562.25p 575.00p 454305
06/03/2018 560.00p 576.00p 560.00p 568.00p 301271
05/03/2018 551.00p 564.50p 548.95p 558.50p 418500
02/03/2018 568.00p 571.00p 550.50p 550.50p 346028
01/03/2018 585.00p 586.00p 566.50p 568.00p 568420
28/02/2018 583.50p 587.50p 580.00p 580.00p 1301279
27/02/2018 576.50p 592.00p 573.35p 584.00p 920597
26/02/2018 574.00p 600.00p 574.00p 576.00p 1090248
23/02/2018 567.00p 574.53p 567.00p 572.50p 806654
22/02/2018 567.00p 576.50p 558.50p 565.50p 815112
21/02/2018 565.00p 576.90p 551.50p 569.00p 1774959
20/02/2018 600.00p 609.50p 552.50p 578.50p 1943379
19/02/2018 638.50p 649.00p 638.50p 646.50p 221927
16/02/2018 639.50p 650.50p 635.00p 644.50p 242804
15/02/2018 636.00p 637.00p 625.50p 635.50p 138920
14/02/2018 622.50p 637.50p 620.50p 634.50p 289420
13/02/2018 617.50p 623.00p 606.50p 618.00p 367851
12/02/2018 630.50p 632.50p 614.50p 616.50p 172263
09/02/2018 626.00p 636.16p 621.50p 625.50p 346299
08/02/2018 630.50p 639.50p 625.00p 625.00p 186129
07/02/2018 628.50p 637.50p 622.61p 631.50p 216590
06/02/2018 624.00p 633.00p 600.00p 625.50p 579624
05/02/2018 618.00p 632.50p 613.00p 630.50p 271437
02/02/2018 652.00p 652.50p 623.00p 623.00p 285981
01/02/2018 641.50p 667.50p 641.50p 650.00p 440660
31/01/2018 630.00p 647.00p 626.00p 640.00p 366723
30/01/2018 645.50p 650.77p 628.50p 629.50p 219088
29/01/2018 652.50p 660.85p 646.00p 651.00p 154881
26/01/2018 650.00p 659.00p 645.50p 651.50p 205834
25/01/2018 644.50p 652.50p 644.50p 649.00p 177839
24/01/2018 649.00p 658.50p 642.00p 651.00p 270902
23/01/2018 643.00p 652.50p 640.50p 649.00p 498266
22/01/2018 638.00p 645.50p 637.00p 643.00p 170079
19/01/2018 640.00p 644.00p 625.25p 637.00p 351261
18/01/2018 635.50p 647.50p 632.54p 637.50p 370971
17/01/2018 668.50p 674.75p 635.00p 635.00p 1276534
16/01/2018 690.00p 715.15p 661.50p 670.00p 2055524
15/01/2018 691.00p 715.50p 690.00p 701.00p 405984
12/01/2018 671.50p 699.50p 671.00p 696.00p 1631837
11/01/2018 666.00p 675.50p 664.00p 671.00p 1376210
10/01/2018 671.00p 674.00p 666.00p 668.00p 484484
09/01/2018 677.00p 687.50p 672.00p 672.00p 564338
08/01/2018 685.00p 685.00p 675.00p 677.00p 594186
05/01/2018 684.00p 685.00p 680.00p 684.00p 249655
04/01/2018 690.00p 690.50p 675.50p 682.00p 427314
03/01/2018 691.00p 700.00p 682.00p 686.00p 174822
02/01/2018 684.50p 689.00p 675.50p 681.50p 510737
29/12/2017 684.00p 693.00p 681.50p 692.50p 140741
28/12/2017 692.50p 695.00p 680.50p 681.50p 115499
27/12/2017 688.00p 690.35p 680.00p 684.50p 152551
22/12/2017 682.00p 692.00p 668.95p 689.00p 50244
21/12/2017 691.50p 695.00p 678.50p 681.50p 254386
20/12/2017 711.50p 711.50p 691.00p 694.00p 309215
19/12/2017 711.50p 719.50p 707.00p 713.50p 227864
18/12/2017 709.00p 721.00p 700.71p 714.00p 302990
15/12/2017 706.50p 715.05p 692.50p 705.00p 337429
14/12/2017 716.50p 719.00p 708.00p 715.50p 256561
13/12/2017 709.00p 722.50p 705.00p 717.00p 338501
12/12/2017 719.00p 723.00p 698.60p 708.00p 261484
11/12/2017 725.00p 730.30p 716.00p 720.00p 283400
08/12/2017 692.00p 727.00p 692.00p 721.00p 752530
07/12/2017 701.50p 707.50p 685.00p 688.00p 250761
06/12/2017 708.50p 711.00p 697.50p 701.00p 342939
05/12/2017 705.50p 712.00p 701.50p 709.50p 235378
04/12/2017 688.00p 704.00p 682.00p 703.50p 201969
01/12/2017 701.00p 703.70p 683.00p 684.00p 184782

*Close Price adjusted for both dividends and splits