UK markets closed

Dunelm Group plc (DNLM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,150.00+25.00 (+2.22%)
At close: 05:59PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231,100.001,150.001,100.001,150.001,150.00618,470
26 Jan 20231,104.001,134.001,092.001,125.001,125.001,259,130
25 Jan 20231,114.001,114.001,081.001,090.001,090.001,021,226
24 Jan 20231,087.001,106.001,074.001,092.001,092.001,399,426
23 Jan 20231,100.001,100.001,065.001,082.001,082.00390,736
20 Jan 20231,051.001,085.001,047.701,075.001,075.00937,528
19 Jan 20231,104.001,104.001,017.001,042.001,042.00813,409
18 Jan 20231,041.001,080.001,033.001,074.001,074.00511,974
17 Jan 20231,055.001,064.001,024.901,035.001,035.00851,009
16 Jan 20231,049.001,072.001,041.881,070.001,070.00334,937
13 Jan 20231,009.001,053.001,009.001,049.001,049.00457,524
12 Jan 20231,027.001,033.001,012.001,032.001,032.00636,670
11 Jan 20231,015.001,032.001,011.001,020.001,020.00362,310
10 Jan 20231,025.001,030.461,010.001,011.001,011.00345,456
09 Jan 20231,045.001,048.001,015.001,021.001,021.00277,590
06 Jan 20231,088.001,101.501,031.001,037.001,037.00274,908
05 Jan 20231,032.001,089.00992.001,088.001,088.001,048,165
04 Jan 2023992.001,021.00991.691,021.001,021.00212,179
03 Jan 2023975.501,002.95975.50991.00991.00288,825
30 Dec 2022986.00999.50977.50979.00979.00110,406
29 Dec 2022988.00988.00948.50981.50981.50625,734
28 Dec 2022958.50970.50950.00970.00970.00242,370
23 Dec 2022961.50965.25955.00955.00955.0073,091
22 Dec 2022961.50976.50953.00957.00957.00253,484
21 Dec 2022944.50967.50944.50967.00967.001,246,068
20 Dec 2022949.00963.38941.50951.50951.50283,610
19 Dec 2022967.00967.00930.00953.00953.00153,947
16 Dec 2022982.50982.50930.50945.50945.50466,889
15 Dec 2022960.00962.00945.00960.50960.50155,403
14 Dec 2022952.00965.50945.00964.00964.00409,176
13 Dec 2022932.00983.50932.00963.50963.50674,462
12 Dec 2022980.00980.00940.50954.50954.50489,623
09 Dec 2022991.00991.00965.00976.00976.00291,352
08 Dec 2022986.50996.00961.50970.50970.50544,339
07 Dec 20221,015.001,015.00990.00990.00990.00437,065
06 Dec 20221,029.001,029.001,002.001,011.001,011.00514,032
05 Dec 20221,029.001,048.001,017.001,024.001,024.00336,481
02 Dec 20221,010.001,043.001,003.001,022.001,022.00310,400
01 Dec 20221,033.001,041.75995.501,007.001,007.00247,876
30 Nov 20221,030.001,030.00994.571,006.001,006.00348,155
29 Nov 20221,013.001,013.00996.001,003.001,003.00291,637
28 Nov 2022987.501,009.00986.50991.50991.50177,946
25 Nov 2022979.001,005.00979.001,001.001,001.001,398,753
24 Nov 20221,010.001,023.55986.001,000.001,000.00434,209
23 Nov 20221,000.001,006.59965.00998.00998.00278,064
22 Nov 2022950.50990.00950.50984.50984.50277,467
21 Nov 2022978.00978.00953.50974.00974.00258,610
18 Nov 2022970.50978.00944.00969.50969.50240,750
17 Nov 2022921.50959.00921.50949.50949.50213,675
16 Nov 2022963.00967.70937.50939.50939.50531,502
15 Nov 20221,019.001,023.00967.50970.50970.50590,920
14 Nov 2022984.001,018.00984.001,011.001,011.00895,079
11 Nov 2022936.501,013.00936.501,003.001,003.00790,056
10 Nov 2022911.50964.50896.00964.50964.50385,295
10 Nov 202226 Dividend
09 Nov 2022957.50957.50927.89939.50913.50276,877
08 Nov 2022916.50948.50916.50948.50922.25273,955
07 Nov 2022898.50934.50895.50934.50908.64389,829
04 Nov 2022889.50912.00874.00909.00883.84336,174
03 Nov 2022874.00885.50867.50870.50846.41206,864
02 Nov 2022896.00897.50874.50890.00865.37690,538
01 Nov 2022889.00901.00873.50875.00850.78366,239
31 Oct 2022868.50877.00861.63867.00843.01684,992
28 Oct 2022868.00891.50862.50864.00840.09374,442
27 Oct 2022870.00884.00862.00875.50851.27301,643
26 Oct 2022821.50873.00821.50865.00841.06413,398
25 Oct 2022800.00843.50795.50838.50815.30403,533
24 Oct 2022800.00811.00779.50795.50773.49478,511
21 Oct 2022772.50787.50765.00781.50759.87565,621
20 Oct 2022794.50809.50780.00791.00769.11422,244
19 Oct 2022846.50846.50805.50805.50783.21608,039
18 Oct 2022825.00853.00806.50830.00807.031,051,033
17 Oct 2022816.50819.50776.64817.00794.39601,413
14 Oct 2022798.50813.00779.75796.00773.97672,778
13 Oct 2022728.50794.00726.00779.50757.931,355,535
12 Oct 2022752.00758.90729.38740.00719.52553,910
11 Oct 2022771.00771.00738.50754.50733.62207,996
10 Oct 2022740.00760.00729.33752.50731.68344,738
07 Oct 2022774.50774.50739.50744.50723.90333,271
06 Oct 2022780.00780.00760.50766.50745.29722,554
05 Oct 2022807.00807.00758.00765.00743.83409,665
04 Oct 2022765.00814.50765.00789.50767.65668,953
03 Oct 2022747.00750.00719.00749.00728.271,434,654
30 Sept 2022698.00737.50698.00730.00709.80717,610
29 Sept 2022717.50733.50695.00712.50692.78743,694
28 Sept 2022745.00745.00693.50736.50716.12957,766
27 Sept 2022762.00785.00744.00755.50734.591,017,748
26 Sept 2022778.50788.50738.00748.00727.301,041,872
23 Sept 2022805.00811.89769.50778.50756.961,405,254
22 Sept 2022792.00798.20777.00792.00770.08645,175
21 Sept 2022775.50791.50773.50790.50768.621,902,068
20 Sept 2022782.50793.50771.00780.50758.901,009,919
16 Sept 2022740.50786.50736.50782.50760.841,500,318
15 Sept 2022748.00762.00738.50761.00739.94658,453
14 Sept 2022722.00776.50722.00748.00727.30722,622
13 Sept 2022782.00782.00723.00723.00702.99352,175
12 Sept 2022747.00769.00746.50763.00741.88405,010
09 Sept 2022726.00739.50714.00736.50716.12331,643
08 Sept 2022717.00722.00689.50713.50693.75364,689
07 Sept 2022710.00724.00695.50716.50696.67906,599
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...