DNLM.L - Dunelm Group plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 28 Apr 2023 | 1,116.00 | 1,155.00 | 1,116.00 | 1,146.00 | 1,146.00 | 508,421 |
| 27 Apr 2023 | 1,149.00 | 1,172.00 | 1,135.66 | 1,140.00 | 1,140.00 | 212,839 |
| 26 Apr 2023 | 1,164.00 | 1,178.00 | 1,149.00 | 1,172.00 | 1,172.00 | 257,046 |
| 25 Apr 2023 | 1,161.00 | 1,186.88 | 1,135.00 | 1,158.00 | 1,158.00 | 355,080 |
| 24 Apr 2023 | 1,164.00 | 1,177.00 | 1,153.21 | 1,160.00 | 1,160.00 | 707,719 |
| 21 Apr 2023 | 1,143.00 | 1,144.00 | 1,120.00 | 1,143.00 | 1,143.00 | 433,234 |
| 20 Apr 2023 | 1,124.00 | 1,147.00 | 1,117.25 | 1,136.00 | 1,136.00 | 645,584 |
| 19 Apr 2023 | 1,157.00 | 1,157.00 | 1,130.00 | 1,137.00 | 1,137.00 | 260,364 |
| 18 Apr 2023 | 1,114.00 | 1,154.00 | 1,114.00 | 1,142.00 | 1,142.00 | 297,471 |
| 17 Apr 2023 | 1,149.00 | 1,149.00 | 1,131.00 | 1,140.00 | 1,140.00 | 485,218 |
| 14 Apr 2023 | 1,109.00 | 1,139.00 | 1,093.00 | 1,135.00 | 1,135.00 | 301,022 |
| 13 Apr 2023 | 1,116.00 | 1,120.00 | 1,101.00 | 1,109.00 | 1,109.00 | 365,158 |
| 12 Apr 2023 | 1,099.00 | 1,119.00 | 1,096.00 | 1,119.00 | 1,119.00 | 693,399 |
| 11 Apr 2023 | 1,089.00 | 1,110.00 | 1,089.00 | 1,101.00 | 1,101.00 | 856,983 |
| 06 Apr 2023 | 1,061.00 | 1,099.00 | 1,061.00 | 1,081.00 | 1,081.00 | 194,089 |
| 05 Apr 2023 | 1,110.00 | 1,110.00 | 1,084.00 | 1,087.00 | 1,087.00 | 454,821 |
| 04 Apr 2023 | 1,093.00 | 1,108.00 | 1,093.00 | 1,095.00 | 1,095.00 | 376,665 |
| 03 Apr 2023 | 1,105.00 | 1,112.00 | 1,095.00 | 1,100.00 | 1,100.00 | 745,993 |
| 31 Mar 2023 | 1,117.00 | 1,120.00 | 1,105.00 | 1,105.00 | 1,105.00 | 313,312 |
| 30 Mar 2023 | 1,115.00 | 1,128.00 | 1,080.00 | 1,115.00 | 1,115.00 | 744,099 |
| 29 Mar 2023 | 1,115.00 | 1,115.00 | 1,078.88 | 1,112.00 | 1,112.00 | 526,282 |
| 28 Mar 2023 | 1,132.00 | 1,132.00 | 1,100.00 | 1,112.00 | 1,112.00 | 609,339 |
| 27 Mar 2023 | 1,133.00 | 1,148.00 | 1,120.00 | 1,125.00 | 1,125.00 | 1,064,998 |
| 24 Mar 2023 | 1,125.00 | 1,143.00 | 1,117.00 | 1,135.00 | 1,135.00 | 1,437,905 |
| 23 Mar 2023 | 1,140.00 | 1,161.00 | 1,139.94 | 1,148.00 | 1,148.00 | 217,457 |
| 22 Mar 2023 | 1,156.00 | 1,165.00 | 1,144.00 | 1,164.00 | 1,164.00 | 197,414 |
| 21 Mar 2023 | 1,110.00 | 1,153.50 | 1,110.00 | 1,152.00 | 1,152.00 | 443,236 |
| 20 Mar 2023 | 1,127.00 | 1,132.00 | 1,064.62 | 1,120.00 | 1,120.00 | 531,198 |
| 17 Mar 2023 | 1,156.00 | 1,156.00 | 1,102.44 | 1,113.00 | 1,113.00 | 534,640 |
| 16 Mar 2023 | 1,139.00 | 1,154.79 | 1,116.00 | 1,133.00 | 1,133.00 | 793,242 |
| 16 Mar 2023 | 40 Dividend | |||||
| 15 Mar 2023 | 1,244.00 | 1,244.00 | 1,156.88 | 1,173.00 | 1,133.00 | 322,331 |
| 14 Mar 2023 | 1,225.00 | 1,225.00 | 1,183.03 | 1,221.00 | 1,179.36 | 475,942 |
| 13 Mar 2023 | 1,255.00 | 1,256.40 | 1,184.96 | 1,191.00 | 1,150.39 | 394,013 |
| 10 Mar 2023 | 1,245.00 | 1,252.00 | 1,221.00 | 1,242.00 | 1,199.65 | 353,314 |
| 09 Mar 2023 | 1,276.00 | 1,286.00 | 1,246.93 | 1,275.00 | 1,231.52 | 1,051,883 |
| 08 Mar 2023 | 1,250.00 | 1,264.25 | 1,248.00 | 1,263.00 | 1,219.93 | 840,959 |
| 07 Mar 2023 | 1,292.00 | 1,292.00 | 1,255.00 | 1,261.00 | 1,218.00 | 708,936 |
| 06 Mar 2023 | 1,255.00 | 1,273.00 | 1,248.00 | 1,266.00 | 1,222.83 | 659,060 |
| 03 Mar 2023 | 1,253.00 | 1,265.00 | 1,247.00 | 1,255.00 | 1,212.20 | 275,562 |
| 02 Mar 2023 | 1,245.00 | 1,255.00 | 1,238.00 | 1,255.00 | 1,212.20 | 310,961 |
| 01 Mar 2023 | 1,259.00 | 1,268.00 | 1,241.00 | 1,245.00 | 1,202.54 | 394,812 |
| 28 Feb 2023 | 1,258.00 | 1,258.00 | 1,220.00 | 1,257.00 | 1,214.14 | 1,045,274 |
| 27 Feb 2023 | 1,236.00 | 1,250.16 | 1,225.00 | 1,230.00 | 1,188.06 | 533,907 |
| 24 Feb 2023 | 1,229.00 | 1,237.00 | 1,219.00 | 1,232.00 | 1,189.99 | 358,830 |
| 23 Feb 2023 | 1,196.00 | 1,239.00 | 1,196.00 | 1,224.00 | 1,182.26 | 460,364 |
| 22 Feb 2023 | 1,172.00 | 1,205.00 | 1,172.00 | 1,202.00 | 1,161.01 | 348,064 |
| 21 Feb 2023 | 1,205.00 | 1,216.00 | 1,185.00 | 1,199.00 | 1,158.11 | 310,235 |
| 20 Feb 2023 | 1,200.00 | 1,238.00 | 1,199.00 | 1,201.00 | 1,160.05 | 296,170 |
| 17 Feb 2023 | 1,223.00 | 1,253.00 | 1,202.00 | 1,224.00 | 1,182.26 | 420,551 |
| 16 Feb 2023 | 1,200.00 | 1,206.00 | 1,171.92 | 1,206.00 | 1,164.87 | 579,448 |
| 15 Feb 2023 | 1,192.00 | 1,192.75 | 1,159.25 | 1,180.00 | 1,139.76 | 718,466 |
| 14 Feb 2023 | 1,178.00 | 1,198.16 | 1,151.00 | 1,169.00 | 1,129.14 | 364,207 |
| 13 Feb 2023 | 1,152.00 | 1,177.00 | 1,137.00 | 1,177.00 | 1,136.86 | 330,707 |
| 10 Feb 2023 | 1,188.00 | 1,188.00 | 1,141.00 | 1,155.00 | 1,115.61 | 356,247 |
| 09 Feb 2023 | 1,187.00 | 1,212.00 | 1,166.00 | 1,186.00 | 1,145.56 | 426,480 |
| 08 Feb 2023 | 1,212.00 | 1,212.00 | 1,177.00 | 1,180.00 | 1,139.76 | 315,266 |
| 07 Feb 2023 | 1,219.00 | 1,219.00 | 1,169.00 | 1,183.00 | 1,142.66 | 444,001 |
| 06 Feb 2023 | 1,234.00 | 1,240.75 | 1,189.00 | 1,200.00 | 1,159.08 | 352,202 |
| 03 Feb 2023 | 1,244.00 | 1,244.00 | 1,199.00 | 1,234.00 | 1,191.92 | 287,072 |
| 02 Feb 2023 | 1,178.00 | 1,225.00 | 1,173.00 | 1,216.00 | 1,174.53 | 620,875 |
| 01 Feb 2023 | 1,141.00 | 1,182.00 | 1,141.00 | 1,178.00 | 1,137.83 | 603,521 |
| 31 Jan 2023 | 1,164.00 | 1,169.00 | 1,152.00 | 1,165.00 | 1,125.27 | 530,428 |
| 30 Jan 2023 | 1,128.00 | 1,160.00 | 1,119.00 | 1,160.00 | 1,120.44 | 933,396 |
| 27 Jan 2023 | 1,100.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,110.78 | 618,470 |
| 26 Jan 2023 | 1,104.00 | 1,134.00 | 1,092.00 | 1,125.00 | 1,086.64 | 1,259,130 |
| 25 Jan 2023 | 1,114.00 | 1,114.00 | 1,081.00 | 1,090.00 | 1,052.83 | 1,021,226 |
| 24 Jan 2023 | 1,087.00 | 1,106.00 | 1,074.00 | 1,092.00 | 1,054.76 | 1,399,426 |
| 23 Jan 2023 | 1,100.00 | 1,100.00 | 1,065.00 | 1,082.00 | 1,045.10 | 390,736 |
| 20 Jan 2023 | 1,051.00 | 1,085.00 | 1,047.70 | 1,075.00 | 1,038.34 | 937,528 |
| 19 Jan 2023 | 1,104.00 | 1,104.00 | 1,017.00 | 1,042.00 | 1,006.47 | 813,409 |
| 18 Jan 2023 | 1,041.00 | 1,080.00 | 1,033.00 | 1,074.00 | 1,037.38 | 511,974 |
| 17 Jan 2023 | 1,055.00 | 1,064.00 | 1,024.90 | 1,035.00 | 999.71 | 851,009 |
| 16 Jan 2023 | 1,049.00 | 1,072.00 | 1,041.88 | 1,070.00 | 1,033.51 | 334,937 |
| 13 Jan 2023 | 1,009.00 | 1,053.00 | 1,009.00 | 1,049.00 | 1,013.23 | 457,524 |
| 12 Jan 2023 | 1,027.00 | 1,033.00 | 1,012.00 | 1,032.00 | 996.81 | 636,670 |
| 11 Jan 2023 | 1,015.00 | 1,032.00 | 1,011.00 | 1,020.00 | 985.22 | 362,310 |
| 10 Jan 2023 | 1,025.00 | 1,030.46 | 1,010.00 | 1,011.00 | 976.52 | 345,456 |
| *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.