UK markets closed

Dunelm Group plc (DNLM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,036.00-8.00 (-0.77%)
At close: 04:40PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,044.001,050.001,028.001,036.001,036.00136,837
13 Jun 20241,074.001,083.001,041.001,044.001,044.00141,601
12 Jun 20241,048.001,084.001,048.001,080.001,080.00847,909
11 Jun 20241,085.001,104.001,068.001,068.001,068.00154,585
10 Jun 20241,058.001,095.001,058.001,080.001,080.0081,968
07 Jun 20241,082.001,100.681,074.001,079.001,079.00114,333
06 Jun 20241,070.001,104.001,057.001,093.001,093.00155,824
05 Jun 20241,115.001,115.001,069.001,074.001,074.00211,574
04 Jun 20241,100.001,111.001,084.001,087.001,087.00150,378
03 Jun 20241,092.001,123.001,092.001,100.001,100.00463,031
31 May 20241,102.001,112.001,086.001,101.001,101.00315,886
30 May 20241,103.001,104.001,072.001,096.001,096.00166,714
29 May 20241,092.001,099.001,074.001,074.001,074.00333,617
28 May 20241,099.001,113.001,088.001,090.001,090.00377,551
24 May 20241,065.001,091.001,046.001,091.001,091.00353,636
23 May 20241,052.001,075.001,042.001,065.001,065.00234,756
22 May 20241,066.001,082.001,048.001,059.001,059.00434,555
21 May 20241,069.001,079.001,050.001,063.001,063.00140,285
20 May 20241,029.001,072.001,002.001,067.001,067.00401,964
17 May 20241,018.001,031.001,005.001,012.001,012.00523,905
16 May 20241,001.001,027.001,000.001,015.001,015.00295,154
15 May 20241,020.001,037.001,012.001,014.001,014.00269,381
14 May 20241,036.001,041.001,010.001,023.001,023.00273,917
13 May 20241,053.001,058.001,012.001,016.001,016.00114,803
10 May 20241,025.001,035.001,012.001,029.001,029.00150,809
09 May 2024987.501,020.00987.501,020.001,020.00245,513
08 May 2024984.001,021.00984.001,015.001,015.00205,252
07 May 20241,026.001,026.00990.501,010.001,010.00266,828
03 May 20241,002.001,016.00986.351,000.001,000.00354,474
02 May 2024972.001,000.00973.50997.00997.00571,696
01 May 20241,013.001,003.931,003.39988.50988.50879,456
30 Apr 20241,000.001,043.001,007.001,015.001,015.001,082,041
29 Apr 2024995.501,028.00986.501,028.001,028.00834,467
26 Apr 2024967.001,000.00967.00994.00994.00268,014
25 Apr 20241,006.001,006.00983.00983.00983.00998,418
24 Apr 2024972.001,008.00967.031,008.001,008.00865,979
23 Apr 2024959.00981.00959.00969.50969.50634,624
22 Apr 2024982.50993.50967.00967.00967.00211,953
19 Apr 2024990.00998.09963.50974.00974.001,173,764
18 Apr 20241,039.001,056.00995.50995.50995.501,436,957
17 Apr 20241,077.001,077.001,058.001,074.001,074.00197,736
16 Apr 20241,073.001,083.001,062.001,069.001,069.00219,081
15 Apr 20241,074.001,103.001,071.001,089.001,089.00117,070
12 Apr 20241,120.001,120.001,074.001,074.001,074.00102,412
11 Apr 20241,102.001,106.001,085.001,096.001,096.00202,952
10 Apr 20241,095.001,119.001,079.201,093.001,093.00264,015
09 Apr 20241,071.001,102.001,071.001,094.001,094.00712,853
08 Apr 20241,070.001,098.001,070.001,095.001,095.00163,797
05 Apr 20241,100.001,110.001,089.001,091.001,091.00201,539
04 Apr 20241,129.001,133.011,110.001,119.001,119.00382,913
03 Apr 20241,110.001,126.001,104.001,126.001,126.00241,466
02 Apr 20241,151.001,151.001,113.001,113.001,113.00309,902
28 Mar 20241,123.001,132.681,103.001,132.001,132.00134,524
27 Mar 20241,094.001,113.001,085.001,109.001,109.00295,297
26 Mar 20241,070.001,096.001,064.001,091.001,091.00183,882
25 Mar 20241,056.001,078.001,056.001,073.001,073.00235,859
22 Mar 20241,096.001,097.001,060.941,082.001,082.00213,811
21 Mar 20241,071.001,078.001,051.001,072.001,072.00136,834
20 Mar 20241,052.001,058.001,041.001,058.001,058.00394,536
19 Mar 20241,063.001,071.001,041.501,045.001,045.00517,476
18 Mar 20241,030.001,070.001,030.001,070.001,070.00250,760
15 Mar 20241,116.001,116.001,051.061,054.001,054.00675,771
14 Mar 20241,100.001,112.001,083.801,085.001,085.00311,360
14 Mar 202435 Dividend
13 Mar 20241,140.001,168.001,125.751,142.001,107.00284,912
12 Mar 20241,154.001,173.001,149.001,157.001,121.54232,178
11 Mar 20241,137.001,170.001,137.001,170.001,134.14232,338
08 Mar 20241,151.001,177.001,144.001,158.001,122.51112,652
07 Mar 20241,189.001,189.001,148.001,152.001,116.6996,377
06 Mar 20241,163.001,168.001,154.001,159.001,123.48260,345
05 Mar 20241,148.001,166.001,148.001,162.001,126.39100,687
04 Mar 20241,167.001,171.001,141.001,149.001,113.79333,491
01 Mar 20241,160.001,167.001,153.001,160.001,124.45148,823
29 Feb 20241,151.001,163.351,149.001,149.001,113.79207,767
28 Feb 20241,150.001,155.651,142.001,144.001,108.94109,668
27 Feb 20241,189.001,189.001,148.001,154.001,118.63123,103
26 Feb 20241,160.001,173.001,150.001,159.001,123.48341,517
23 Feb 20241,129.001,159.001,116.001,159.001,123.48337,704
22 Feb 20241,114.001,133.001,114.001,133.001,098.28169,879
21 Feb 20241,109.001,116.001,089.001,116.001,081.80110,036
20 Feb 20241,115.001,125.001,093.001,101.001,067.26179,608
19 Feb 20241,124.001,127.351,104.001,127.001,092.4679,078
16 Feb 20241,092.001,122.001,086.001,111.001,076.95206,442
15 Feb 20241,076.001,119.031,061.051,085.001,051.75265,942
14 Feb 20241,052.001,094.001,051.001,057.001,024.61592,802
13 Feb 20241,103.001,107.001,066.001,085.001,051.75133,782
12 Feb 20241,088.001,097.001,083.001,091.001,057.56154,737
09 Feb 20241,102.001,102.001,083.001,086.001,052.72119,588
08 Feb 20241,078.001,122.001,078.001,090.001,056.59141,041
07 Feb 20241,110.001,113.871,098.001,101.001,067.26204,872
06 Feb 20241,081.001,109.001,081.001,106.001,072.10135,144
05 Feb 20241,089.001,105.001,084.001,084.001,050.78102,009
02 Feb 20241,118.001,118.001,069.001,093.001,059.50114,050
01 Feb 20241,066.001,103.001,066.001,089.001,055.62200,931
31 Jan 20241,112.001,112.001,082.001,092.001,058.53156,914
30 Jan 20241,104.001,109.921,086.001,086.001,052.72161,773
29 Jan 20241,110.001,122.001,102.001,104.001,070.1668,810
26 Jan 20241,117.001,124.001,094.001,118.001,083.74771,533
25 Jan 20241,058.001,098.001,058.001,098.001,064.35147,756
24 Jan 20241,044.001,090.001,044.001,090.001,056.59133,399
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...