Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Dunelm Group PLC (DFQ.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

11.60

+0.10

(+0.87%)

At close: 08:08AM CEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	11.60	11.60	11.60	11.60	11.60	-
02 May 2024	11.50	11.50	11.50	11.50	11.50	-
30 Apr 2024	12.00	12.00	12.00	12.00	12.00	-
29 Apr 2024	11.60	11.60	11.60	11.60	11.60	-
26 Apr 2024	11.40	11.40	11.40	11.40	11.40	-
25 Apr 2024	11.70	11.70	11.70	11.70	11.70	-
24 Apr 2024	11.20	11.20	11.20	11.20	11.20	-
23 Apr 2024	11.10	11.10	11.10	11.10	11.10	-
22 Apr 2024	11.20	11.20	11.20	11.20	11.20	-
19 Apr 2024	11.60	11.60	11.60	11.60	11.60	-
18 Apr 2024	12.50	12.50	12.50	12.50	12.50	-
17 Apr 2024	12.50	12.50	12.50	12.50	12.50	-
16 Apr 2024	12.70	12.70	12.70	12.70	12.70	-
15 Apr 2024	12.50	12.50	12.50	12.50	12.50	-
12 Apr 2024	12.80	12.80	12.80	12.80	12.80	-
11 Apr 2024	12.70	12.70	12.70	12.70	12.70	-
10 Apr 2024	12.70	12.70	12.70	12.70	12.70	-
09 Apr 2024	12.70	12.70	12.70	12.70	12.70	-
08 Apr 2024	12.60	12.60	12.60	12.60	12.60	-
05 Apr 2024	13.00	13.00	13.00	13.00	13.00	-
04 Apr 2024	13.10	13.10	13.10	13.10	13.10	-
03 Apr 2024	12.90	12.90	12.90	12.90	12.90	-
02 Apr 2024	13.20	13.20	13.20	13.20	13.20	-
28 Mar 2024	12.90	12.90	12.90	12.90	12.90	-
27 Mar 2024	12.60	12.60	12.60	12.60	12.60	-
26 Mar 2024	12.40	12.40	12.40	12.40	12.40	-
25 Mar 2024	12.50	12.50	12.50	12.50	12.50	-
22 Mar 2024	12.40	12.40	12.40	12.40	12.40	-
21 Mar 2024	12.30	12.30	12.30	12.30	12.30	-
20 Mar 2024	12.20	12.20	12.20	12.20	12.20	-
19 Mar 2024	12.40	12.40	12.40	12.40	12.40	-
18 Mar 2024	12.30	12.30	12.30	12.30	12.30	-
15 Mar 2024	12.60	12.60	12.60	12.60	12.60	-
14 Mar 2024	13.30	13.30	13.30	13.30	13.30	-
14 Mar 2024	0.35 Dividend
13 Mar 2024	13.50	13.50	13.50	13.50	13.15	-
12 Mar 2024	13.60	13.60	13.60	13.60	13.25	-
11 Mar 2024	13.50	13.50	13.50	13.50	13.15	-
08 Mar 2024	13.40	13.40	13.40	13.40	13.05	-
07 Mar 2024	13.50	13.50	13.50	13.50	13.15	-
06 Mar 2024	13.50	13.50	13.50	13.50	13.15	-
05 Mar 2024	13.30	13.30	13.30	13.30	12.96	-
04 Mar 2024	13.50	13.50	13.50	13.50	13.15	-
01 Mar 2024	13.30	13.30	13.30	13.30	12.96	-
29 Feb 2024	13.30	13.30	13.30	13.30	12.96	-
28 Feb 2024	13.40	13.40	13.40	13.40	13.05	-
27 Feb 2024	13.50	13.50	13.50	13.50	13.15	-
26 Feb 2024	13.50	13.50	13.50	13.50	13.15	-
23 Feb 2024	13.20	13.20	13.20	13.20	12.86	-
22 Feb 2024	12.90	12.90	12.90	12.90	12.57	-
21 Feb 2024	12.80	12.80	12.80	12.80	12.47	-
20 Feb 2024	13.10	13.10	13.10	13.10	12.76	-
19 Feb 2024	12.90	12.90	12.90	12.90	12.57	-
16 Feb 2024	12.60	12.60	12.60	12.60	12.27	-
15 Feb 2024	12.30	12.30	12.30	12.30	11.98	-
14 Feb 2024	12.70	12.70	12.70	12.70	12.37	-
13 Feb 2024	12.70	12.70	12.70	12.70	12.37	-
12 Feb 2024	12.60	12.60	12.60	12.60	12.27	-
09 Feb 2024	12.70	12.70	12.70	12.70	12.37	-
08 Feb 2024	12.80	12.80	12.80	12.80	12.47	-
07 Feb 2024	12.90	12.90	12.90	12.90	12.57	-
06 Feb 2024	12.60	12.60	12.60	12.60	12.27	-
05 Feb 2024	12.70	12.70	12.70	12.70	12.37	-
02 Feb 2024	12.70	12.70	12.70	12.70	12.37	-
01 Feb 2024	12.70	12.70	12.70	12.70	12.37	-
31 Jan 2024	12.60	12.60	12.60	12.60	12.27	-
30 Jan 2024	12.90	12.90	12.90	12.90	12.57	-
29 Jan 2024	13.00	13.00	13.00	13.00	12.66	-
26 Jan 2024	12.80	12.80	12.80	12.80	12.47	-
25 Jan 2024	12.70	12.70	12.70	12.70	12.37	-
24 Jan 2024	12.50	12.50	12.50	12.50	12.18	-
23 Jan 2024	12.30	12.30	12.30	12.30	11.98	-
22 Jan 2024	11.90	11.90	11.90	11.90	11.59	-
19 Jan 2024	11.90	11.90	11.90	11.90	11.59	-
18 Jan 2024	12.00	12.00	12.00	12.00	11.69	-
17 Jan 2024	12.30	12.30	12.30	12.30	11.98	-
16 Jan 2024	12.20	12.20	12.20	12.20	11.88	-
15 Jan 2024	12.10	12.10	12.10	12.10	11.79	-
12 Jan 2024	12.10	12.10	12.10	12.10	11.79	-
11 Jan 2024	12.50	12.50	12.50	12.50	12.18	-
10 Jan 2024	12.50	12.50	12.50	12.50	12.18	-
09 Jan 2024	12.50	12.50	12.50	12.50	12.18	-
08 Jan 2024	12.20	12.20	12.20	12.20	11.88	-
05 Jan 2024	12.50	12.50	12.50	12.50	12.18	-
04 Jan 2024	12.50	12.50	12.50	12.50	12.18	-
03 Jan 2024	12.60	12.60	12.60	12.60	12.27	-
02 Jan 2024	12.60	12.60	12.60	12.60	12.27	-
29 Dec 2023	12.70	12.70	12.70	12.70	12.37	-
28 Dec 2023	12.80	12.80	12.80	12.80	12.47	-
27 Dec 2023	12.80	12.80	12.80	12.80	12.47	-
22 Dec 2023	12.90	12.90	12.90	12.90	12.57	-
21 Dec 2023	12.90	12.90	12.90	12.90	12.57	-
20 Dec 2023	12.70	12.70	12.70	12.70	12.37	-
19 Dec 2023	12.80	12.80	12.80	12.80	12.47	-
18 Dec 2023	13.10	13.10	13.10	13.10	12.76	-
15 Dec 2023	12.80	12.80	12.80	12.80	12.47	-
14 Dec 2023	12.20	12.20	12.20	12.20	11.88	-
13 Dec 2023	12.30	12.30	12.30	12.30	11.98	-
12 Dec 2023	12.40	12.40	12.40	12.40	12.08	-
11 Dec 2023	12.20	12.20	12.20	12.20	11.88	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,812.77-161.86(-0.32%)

Meet one of the UK’s largest unknown start-ups

Dunelm Group PLC (DFQ.BE)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,812.77
-161.86(-0.32%)