DNLM.L - Dunelm Group plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20231,100.001,141.001,100.001,137.001,137.00287,905
01 Jun 20231,072.001,120.001,072.001,117.001,117.00186,780
31 May 20231,120.001,120.001,087.001,090.001,090.00730,635
30 May 20231,095.001,116.001,085.001,112.001,112.00512,114
26 May 20231,144.001,144.001,094.001,102.001,102.00222,310
25 May 20231,153.001,153.001,094.001,119.001,119.00144,657
24 May 20231,148.001,161.001,122.001,127.001,127.00430,459
23 May 20231,180.001,187.001,159.001,161.001,161.00467,806
22 May 20231,189.001,189.001,153.001,176.001,176.00197,727
19 May 20231,159.001,167.001,153.881,155.001,155.00176,659
18 May 20231,140.001,161.001,140.001,154.001,154.00199,173
17 May 20231,143.001,158.501,140.661,149.001,149.00340,438
16 May 20231,141.001,161.001,141.001,149.001,149.00137,805
15 May 20231,179.001,179.001,152.001,157.001,157.00138,141
12 May 20231,161.001,168.001,154.001,159.001,159.00199,940
11 May 20231,146.001,167.001,142.001,159.001,159.00306,263
10 May 20231,165.001,167.001,139.001,147.001,147.00809,266
09 May 20231,159.001,167.081,154.001,160.001,160.00205,169
05 May 20231,154.001,170.001,151.001,157.001,157.00107,443
04 May 20231,162.001,176.001,146.001,152.001,152.00216,368
03 May 20231,180.001,187.001,164.001,178.001,178.00398,098
02 May 20231,160.001,174.001,149.981,163.001,163.00238,342
28 Apr 20231,116.001,155.001,116.001,146.001,146.00508,421
27 Apr 20231,149.001,172.001,135.661,140.001,140.00212,839
26 Apr 20231,164.001,178.001,149.001,172.001,172.00257,046
25 Apr 20231,161.001,186.881,135.001,158.001,158.00355,080
24 Apr 20231,164.001,177.001,153.211,160.001,160.00707,719
21 Apr 20231,143.001,144.001,120.001,143.001,143.00433,234
20 Apr 20231,124.001,147.001,117.251,136.001,136.00645,584
19 Apr 20231,157.001,157.001,130.001,137.001,137.00260,364
18 Apr 20231,114.001,154.001,114.001,142.001,142.00297,471
17 Apr 20231,149.001,149.001,131.001,140.001,140.00485,218
14 Apr 20231,109.001,139.001,093.001,135.001,135.00301,022
13 Apr 20231,116.001,120.001,101.001,109.001,109.00365,158
12 Apr 20231,099.001,119.001,096.001,119.001,119.00693,399
11 Apr 20231,089.001,110.001,089.001,101.001,101.00856,983
06 Apr 20231,061.001,099.001,061.001,081.001,081.00194,089
05 Apr 20231,110.001,110.001,084.001,087.001,087.00454,821
04 Apr 20231,093.001,108.001,093.001,095.001,095.00376,665
03 Apr 20231,105.001,112.001,095.001,100.001,100.00745,993
31 Mar 20231,117.001,120.001,105.001,105.001,105.00313,312
30 Mar 20231,115.001,128.001,080.001,115.001,115.00744,099
29 Mar 20231,115.001,115.001,078.881,112.001,112.00526,282
28 Mar 20231,132.001,132.001,100.001,112.001,112.00609,339
27 Mar 20231,133.001,148.001,120.001,125.001,125.001,064,998
24 Mar 20231,125.001,143.001,117.001,135.001,135.001,437,905
23 Mar 20231,140.001,161.001,139.941,148.001,148.00217,457
22 Mar 20231,156.001,165.001,144.001,164.001,164.00197,414
21 Mar 20231,110.001,153.501,110.001,152.001,152.00443,236
20 Mar 20231,127.001,132.001,064.621,120.001,120.00531,198
17 Mar 20231,156.001,156.001,102.441,113.001,113.00534,640
16 Mar 20231,139.001,154.791,116.001,133.001,133.00793,242
16 Mar 202340 Dividend
15 Mar 20231,244.001,244.001,156.881,173.001,133.00322,331
14 Mar 20231,225.001,225.001,183.031,221.001,179.36475,942
13 Mar 20231,255.001,256.401,184.961,191.001,150.39394,013
10 Mar 20231,245.001,252.001,221.001,242.001,199.65353,314
09 Mar 20231,276.001,286.001,246.931,275.001,231.521,051,883
08 Mar 20231,250.001,264.251,248.001,263.001,219.93840,959
07 Mar 20231,292.001,292.001,255.001,261.001,218.00708,936
06 Mar 20231,255.001,273.001,248.001,266.001,222.83659,060
03 Mar 20231,253.001,265.001,247.001,255.001,212.20275,562
02 Mar 20231,245.001,255.001,238.001,255.001,212.20310,961
01 Mar 20231,259.001,268.001,241.001,245.001,202.54394,812
28 Feb 20231,258.001,258.001,220.001,257.001,214.141,045,274
27 Feb 20231,236.001,250.161,225.001,230.001,188.06533,907
24 Feb 20231,229.001,237.001,219.001,232.001,189.99358,830
23 Feb 20231,196.001,239.001,196.001,224.001,182.26460,364
22 Feb 20231,172.001,205.001,172.001,202.001,161.01348,064
21 Feb 20231,205.001,216.001,185.001,199.001,158.11310,235
20 Feb 20231,200.001,238.001,199.001,201.001,160.05296,170
17 Feb 20231,223.001,253.001,202.001,224.001,182.26420,551
16 Feb 20231,200.001,206.001,171.921,206.001,164.87579,448
15 Feb 20231,192.001,192.751,159.251,180.001,139.76718,466
14 Feb 20231,178.001,198.161,151.001,169.001,129.14364,207
13 Feb 20231,152.001,177.001,137.001,177.001,136.86330,707
10 Feb 20231,188.001,188.001,141.001,155.001,115.61356,247
09 Feb 20231,187.001,212.001,166.001,186.001,145.56426,480
08 Feb 20231,212.001,212.001,177.001,180.001,139.76315,266
07 Feb 20231,219.001,219.001,169.001,183.001,142.66444,001
06 Feb 20231,234.001,240.751,189.001,200.001,159.08352,202
03 Feb 20231,244.001,244.001,199.001,234.001,191.92287,072
02 Feb 20231,178.001,225.001,173.001,216.001,174.53620,875
01 Feb 20231,141.001,182.001,141.001,178.001,137.83603,521
31 Jan 20231,164.001,169.001,152.001,165.001,125.27530,428
30 Jan 20231,128.001,160.001,119.001,160.001,120.44933,396
27 Jan 20231,100.001,150.001,100.001,150.001,110.78618,470
26 Jan 20231,104.001,134.001,092.001,125.001,086.641,259,130
25 Jan 20231,114.001,114.001,081.001,090.001,052.831,021,226
24 Jan 20231,087.001,106.001,074.001,092.001,054.761,399,426
23 Jan 20231,100.001,100.001,065.001,082.001,045.10390,736
20 Jan 20231,051.001,085.001,047.701,075.001,038.34937,528
19 Jan 20231,104.001,104.001,017.001,042.001,006.47813,409
18 Jan 20231,041.001,080.001,033.001,074.001,037.38511,974
17 Jan 20231,055.001,064.001,024.901,035.00999.71851,009
16 Jan 20231,049.001,072.001,041.881,070.001,033.51334,937
13 Jan 20231,009.001,053.001,009.001,049.001,013.23457,524
12 Jan 20231,027.001,033.001,012.001,032.00996.81636,670
11 Jan 20231,015.001,032.001,011.001,020.00985.22362,310
10 Jan 20231,025.001,030.461,010.001,011.00976.52345,456
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...