UK markets closed
NIKKEI 225
32,571.03 -452.75 (-1.37%) HANG SENG
17,655.41 -230.19 (-1.29%) CRUDE OIL
89.85 +0.19 (+0.21%) GOLD FUTURES
1,939.70 -27.40 (-1.39%) DOW
34,250.65 -190.23 (-0.55%) Bitcoin GBP
21,647.12 -455.54 (-2.06%)
Dunelm Group plc (DNLM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 1,057.00 | 1,107.00 | 1,056.00 | 1,057.00 | 1,057.00 | 494,779 |
| 20 Sept 2023 | 1,129.00 | 1,132.00 | 1,017.25 | 1,060.00 | 1,060.00 | 433,631 |
| 19 Sept 2023 | 1,085.00 | 1,335.54 | 1,077.00 | 1,083.00 | 1,083.00 | 757,486 |
| 18 Sept 2023 | 1,128.00 | 1,131.00 | 1,087.00 | 1,091.00 | 1,091.00 | 213,702 |
| 15 Sept 2023 | 1,143.00 | 1,156.40 | 1,125.00 | 1,125.00 | 1,125.00 | 392,318 |
| 14 Sept 2023 | 1,143.00 | 1,144.00 | 1,101.00 | 1,144.00 | 1,144.00 | 191,872 |
| 13 Sept 2023 | 1,161.00 | 1,161.00 | 1,115.00 | 1,117.00 | 1,117.00 | 107,757 |
| 12 Sept 2023 | 1,146.00 | 1,146.00 | 1,124.00 | 1,132.00 | 1,132.00 | 116,674 |
| 11 Sept 2023 | 1,121.00 | 1,133.24 | 1,116.00 | 1,130.00 | 1,130.00 | 92,256 |
| 08 Sept 2023 | 1,130.00 | 1,148.00 | 1,111.00 | 1,122.00 | 1,122.00 | 253,890 |
| 07 Sept 2023 | 1,120.00 | 1,141.00 | 1,101.00 | 1,125.00 | 1,125.00 | 157,423 |
| 06 Sept 2023 | 1,173.00 | 1,173.00 | 1,128.00 | 1,132.00 | 1,132.00 | 125,384 |
| 05 Sept 2023 | 1,114.00 | 1,146.00 | 1,107.00 | 1,140.00 | 1,140.00 | 78,261 |
| 04 Sept 2023 | 1,145.00 | 1,171.00 | 1,127.00 | 1,130.00 | 1,130.00 | 67,258 |
| 01 Sept 2023 | 1,165.00 | 1,172.00 | 1,144.00 | 1,145.00 | 1,145.00 | 109,014 |
| 31 Aug 2023 | 1,145.00 | 1,171.00 | 1,137.00 | 1,164.00 | 1,164.00 | 182,354 |
| 30 Aug 2023 | 1,148.00 | 1,156.00 | 1,140.00 | 1,140.00 | 1,140.00 | 99,281 |
| 29 Aug 2023 | 1,129.00 | 1,145.00 | 1,099.03 | 1,145.00 | 1,145.00 | 156,345 |
| 25 Aug 2023 | 1,097.00 | 1,128.00 | 1,097.00 | 1,121.00 | 1,121.00 | 103,961 |
| 24 Aug 2023 | 1,138.00 | 1,138.00 | 1,098.42 | 1,110.00 | 1,110.00 | 104,428 |
| 23 Aug 2023 | 1,106.00 | 1,115.00 | 1,092.00 | 1,115.00 | 1,115.00 | 89,351 |
| 22 Aug 2023 | 1,128.00 | 1,130.00 | 1,102.00 | 1,110.00 | 1,110.00 | 69,808 |
| 21 Aug 2023 | 1,108.00 | 1,132.00 | 1,102.71 | 1,122.00 | 1,122.00 | 144,386 |
| 18 Aug 2023 | 1,146.00 | 1,146.00 | 1,107.00 | 1,120.00 | 1,120.00 | 141,703 |
| 17 Aug 2023 | 1,217.00 | 1,217.00 | 1,141.00 | 1,146.00 | 1,146.00 | 234,499 |
| 16 Aug 2023 | 1,198.00 | 1,203.00 | 1,177.00 | 1,186.00 | 1,186.00 | 151,599 |
| 15 Aug 2023 | 1,193.00 | 1,194.00 | 1,174.00 | 1,191.00 | 1,191.00 | 105,402 |
| 14 Aug 2023 | 1,192.00 | 1,192.00 | 1,160.00 | 1,185.00 | 1,185.00 | 136,172 |
| 11 Aug 2023 | 1,151.00 | 1,181.16 | 1,151.00 | 1,160.00 | 1,160.00 | 163,950 |
| 10 Aug 2023 | 1,196.00 | 1,196.00 | 1,168.00 | 1,181.00 | 1,181.00 | 763,916 |
| 09 Aug 2023 | 1,183.00 | 1,192.00 | 1,167.00 | 1,169.00 | 1,169.00 | 139,078 |
| 08 Aug 2023 | 1,156.00 | 1,186.00 | 1,151.00 | 1,181.00 | 1,181.00 | 167,970 |
| 07 Aug 2023 | 1,158.00 | 1,174.00 | 1,149.00 | 1,150.00 | 1,150.00 | 138,373 |
| 04 Aug 2023 | 1,139.00 | 1,168.00 | 1,121.20 | 1,168.00 | 1,168.00 | 140,971 |
| 03 Aug 2023 | 1,122.00 | 1,141.00 | 1,118.00 | 1,138.00 | 1,138.00 | 119,441 |
| 02 Aug 2023 | 1,141.00 | 1,162.00 | 1,134.00 | 1,134.00 | 1,134.00 | 279,266 |
| 01 Aug 2023 | 1,122.00 | 1,165.00 | 1,118.00 | 1,165.00 | 1,165.00 | 163,131 |
| 31 Jul 2023 | 1,133.00 | 1,156.37 | 1,123.00 | 1,150.00 | 1,150.00 | 202,421 |
| 28 Jul 2023 | 1,108.00 | 1,128.00 | 1,107.00 | 1,128.00 | 1,128.00 | 119,306 |
| 27 Jul 2023 | 1,137.00 | 1,158.00 | 1,133.00 | 1,139.00 | 1,139.00 | 173,652 |
| 26 Jul 2023 | 1,125.00 | 1,126.00 | 1,114.80 | 1,126.00 | 1,126.00 | 412,773 |
| 25 Jul 2023 | 1,105.00 | 1,123.00 | 1,105.00 | 1,120.00 | 1,120.00 | 269,559 |
| 24 Jul 2023 | 1,115.00 | 1,122.00 | 1,111.00 | 1,119.00 | 1,119.00 | 97,706 |
| 21 Jul 2023 | 1,131.00 | 1,146.00 | 1,113.00 | 1,115.00 | 1,115.00 | 226,558 |
| 20 Jul 2023 | 1,118.00 | 1,160.00 | 1,113.00 | 1,130.00 | 1,130.00 | 299,160 |
| 19 Jul 2023 | 1,094.00 | 1,125.00 | 1,085.00 | 1,113.00 | 1,113.00 | 234,127 |
| 18 Jul 2023 | 1,055.00 | 1,082.00 | 1,044.00 | 1,082.00 | 1,082.00 | 280,458 |
| 17 Jul 2023 | 1,052.00 | 1,054.00 | 1,036.00 | 1,053.00 | 1,053.00 | 501,062 |
| 14 Jul 2023 | 1,074.00 | 1,074.00 | 1,038.00 | 1,048.00 | 1,048.00 | 294,365 |
| 13 Jul 2023 | 1,099.00 | 1,099.00 | 1,046.00 | 1,046.00 | 1,046.00 | 255,823 |
| 12 Jul 2023 | 1,034.00 | 1,088.00 | 1,032.00 | 1,075.00 | 1,075.00 | 618,305 |
| 11 Jul 2023 | 1,041.00 | 1,054.00 | 1,022.26 | 1,033.00 | 1,033.00 | 330,978 |
| 10 Jul 2023 | 1,030.00 | 1,058.00 | 1,024.00 | 1,033.00 | 1,033.00 | 156,197 |
| 07 Jul 2023 | 980.50 | 1,035.00 | 980.50 | 1,035.00 | 1,035.00 | 224,341 |
| 06 Jul 2023 | 1,027.00 | 1,057.52 | 992.50 | 992.50 | 992.50 | 297,916 |
| 05 Jul 2023 | 1,068.00 | 1,089.00 | 1,044.00 | 1,044.00 | 1,044.00 | 268,434 |
| 04 Jul 2023 | 1,070.00 | 1,073.13 | 1,038.00 | 1,072.00 | 1,072.00 | 339,201 |
| 03 Jul 2023 | 1,096.00 | 1,128.36 | 1,096.00 | 1,120.00 | 1,120.00 | 218,381 |
| 30 Jun 2023 | 1,097.00 | 1,137.00 | 1,097.00 | 1,121.00 | 1,121.00 | 360,102 |
| 29 Jun 2023 | 1,115.00 | 1,136.00 | 1,109.35 | 1,123.00 | 1,123.00 | 175,773 |
| 28 Jun 2023 | 1,104.00 | 1,131.00 | 1,085.25 | 1,117.00 | 1,117.00 | 155,437 |
| 27 Jun 2023 | 1,095.00 | 1,095.00 | 1,068.00 | 1,082.00 | 1,082.00 | 169,044 |
| 26 Jun 2023 | 1,060.00 | 1,074.00 | 1,052.00 | 1,074.00 | 1,074.00 | 273,328 |
| 23 Jun 2023 | 1,093.00 | 1,105.00 | 1,060.00 | 1,066.00 | 1,066.00 | 240,186 |
| 22 Jun 2023 | 1,086.00 | 1,105.00 | 1,073.00 | 1,098.00 | 1,098.00 | 447,992 |
| 21 Jun 2023 | 1,121.00 | 1,135.00 | 1,109.00 | 1,117.00 | 1,117.00 | 132,589 |
| 20 Jun 2023 | 1,139.00 | 1,143.00 | 1,130.00 | 1,137.00 | 1,137.00 | 203,180 |
| 19 Jun 2023 | 1,105.00 | 1,142.75 | 1,105.00 | 1,142.00 | 1,142.00 | 113,846 |
| 16 Jun 2023 | 1,120.00 | 1,140.00 | 1,114.00 | 1,135.00 | 1,135.00 | 291,457 |
| 15 Jun 2023 | 1,166.00 | 1,166.00 | 1,123.00 | 1,134.00 | 1,134.00 | 126,162 |
| 14 Jun 2023 | 1,171.00 | 1,171.00 | 1,147.00 | 1,158.00 | 1,158.00 | 478,184 |
| 13 Jun 2023 | 1,177.00 | 1,184.37 | 1,164.00 | 1,164.00 | 1,164.00 | 309,314 |
| 12 Jun 2023 | 1,156.00 | 1,172.00 | 1,152.69 | 1,172.00 | 1,172.00 | 473,984 |
| 09 Jun 2023 | 1,135.00 | 1,150.75 | 1,133.00 | 1,150.00 | 1,150.00 | 613,021 |
| 08 Jun 2023 | 1,154.00 | 1,154.00 | 1,137.00 | 1,149.00 | 1,149.00 | 193,827 |
| 07 Jun 2023 | 1,141.00 | 1,154.00 | 1,128.00 | 1,149.00 | 1,149.00 | 171,601 |
| 06 Jun 2023 | 1,113.00 | 1,129.00 | 1,111.00 | 1,126.00 | 1,126.00 | 279,219 |
| 05 Jun 2023 | 1,162.00 | 1,162.00 | 1,129.00 | 1,132.00 | 1,132.00 | 247,416 |
| 02 Jun 2023 | 1,100.00 | 1,141.00 | 1,100.00 | 1,137.00 | 1,137.00 | 287,905 |
| 01 Jun 2023 | 1,072.00 | 1,120.00 | 1,072.00 | 1,117.00 | 1,117.00 | 186,780 |
| 31 May 2023 | 1,120.00 | 1,120.00 | 1,087.00 | 1,090.00 | 1,090.00 | 730,635 |
| 30 May 2023 | 1,095.00 | 1,116.00 | 1,085.00 | 1,112.00 | 1,112.00 | 512,114 |
| 26 May 2023 | 1,144.00 | 1,144.00 | 1,094.00 | 1,102.00 | 1,102.00 | 222,310 |
| 25 May 2023 | 1,153.00 | 1,153.00 | 1,094.00 | 1,119.00 | 1,119.00 | 144,657 |
| 24 May 2023 | 1,148.00 | 1,161.00 | 1,122.00 | 1,127.00 | 1,127.00 | 430,459 |
| 23 May 2023 | 1,180.00 | 1,187.00 | 1,159.00 | 1,161.00 | 1,161.00 | 467,806 |
| 22 May 2023 | 1,189.00 | 1,189.00 | 1,153.00 | 1,176.00 | 1,176.00 | 197,727 |
| 19 May 2023 | 1,159.00 | 1,167.00 | 1,153.88 | 1,155.00 | 1,155.00 | 176,659 |
| 18 May 2023 | 1,140.00 | 1,161.00 | 1,140.00 | 1,154.00 | 1,154.00 | 199,173 |
| 17 May 2023 | 1,143.00 | 1,158.50 | 1,140.66 | 1,149.00 | 1,149.00 | 340,438 |
| 16 May 2023 | 1,141.00 | 1,161.00 | 1,141.00 | 1,149.00 | 1,149.00 | 137,805 |
| 15 May 2023 | 1,179.00 | 1,179.00 | 1,152.00 | 1,157.00 | 1,157.00 | 138,141 |
| 12 May 2023 | 1,161.00 | 1,168.00 | 1,154.00 | 1,159.00 | 1,159.00 | 199,940 |
| 11 May 2023 | 1,146.00 | 1,167.00 | 1,142.00 | 1,159.00 | 1,159.00 | 306,263 |
| 10 May 2023 | 1,165.00 | 1,167.00 | 1,139.00 | 1,147.00 | 1,147.00 | 809,266 |
| 09 May 2023 | 1,159.00 | 1,167.08 | 1,154.00 | 1,160.00 | 1,160.00 | 205,169 |
| 05 May 2023 | 1,154.00 | 1,170.00 | 1,151.00 | 1,157.00 | 1,157.00 | 107,443 |
| 04 May 2023 | 1,162.00 | 1,176.00 | 1,146.00 | 1,152.00 | 1,152.00 | 216,368 |
| 03 May 2023 | 1,180.00 | 1,187.00 | 1,164.00 | 1,178.00 | 1,178.00 | 398,098 |
| 02 May 2023 | 1,160.00 | 1,174.00 | 1,149.98 | 1,163.00 | 1,163.00 | 238,342 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
