UK markets closed
NIKKEI 225
27,382.56 +19.76 (+0.07%) HANG SENG
22,688.90 +122.10 (+0.54%) CRUDE OIL
80.36 +0.68 (+0.85%) GOLD FUTURES
1,942.90 -2.70 (-0.14%) DOW
33,978.08 +28.68 (+0.08%) BTC-GBP
19,210.24 +567.58 (+3.04%)
Dunelm Group plc (DNLM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:59PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 1,100.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 618,470 |
| 26 Jan 2023 | 1,104.00 | 1,134.00 | 1,092.00 | 1,125.00 | 1,125.00 | 1,259,130 |
| 25 Jan 2023 | 1,114.00 | 1,114.00 | 1,081.00 | 1,090.00 | 1,090.00 | 1,021,226 |
| 24 Jan 2023 | 1,087.00 | 1,106.00 | 1,074.00 | 1,092.00 | 1,092.00 | 1,399,426 |
| 23 Jan 2023 | 1,100.00 | 1,100.00 | 1,065.00 | 1,082.00 | 1,082.00 | 390,736 |
| 20 Jan 2023 | 1,051.00 | 1,085.00 | 1,047.70 | 1,075.00 | 1,075.00 | 937,528 |
| 19 Jan 2023 | 1,104.00 | 1,104.00 | 1,017.00 | 1,042.00 | 1,042.00 | 813,409 |
| 18 Jan 2023 | 1,041.00 | 1,080.00 | 1,033.00 | 1,074.00 | 1,074.00 | 511,974 |
| 17 Jan 2023 | 1,055.00 | 1,064.00 | 1,024.90 | 1,035.00 | 1,035.00 | 851,009 |
| 16 Jan 2023 | 1,049.00 | 1,072.00 | 1,041.88 | 1,070.00 | 1,070.00 | 334,937 |
| 13 Jan 2023 | 1,009.00 | 1,053.00 | 1,009.00 | 1,049.00 | 1,049.00 | 457,524 |
| 12 Jan 2023 | 1,027.00 | 1,033.00 | 1,012.00 | 1,032.00 | 1,032.00 | 636,670 |
| 11 Jan 2023 | 1,015.00 | 1,032.00 | 1,011.00 | 1,020.00 | 1,020.00 | 362,310 |
| 10 Jan 2023 | 1,025.00 | 1,030.46 | 1,010.00 | 1,011.00 | 1,011.00 | 345,456 |
| 09 Jan 2023 | 1,045.00 | 1,048.00 | 1,015.00 | 1,021.00 | 1,021.00 | 277,590 |
| 06 Jan 2023 | 1,088.00 | 1,101.50 | 1,031.00 | 1,037.00 | 1,037.00 | 274,908 |
| 05 Jan 2023 | 1,032.00 | 1,089.00 | 992.00 | 1,088.00 | 1,088.00 | 1,048,165 |
| 04 Jan 2023 | 992.00 | 1,021.00 | 991.69 | 1,021.00 | 1,021.00 | 212,179 |
| 03 Jan 2023 | 975.50 | 1,002.95 | 975.50 | 991.00 | 991.00 | 288,825 |
| 30 Dec 2022 | 986.00 | 999.50 | 977.50 | 979.00 | 979.00 | 110,406 |
| 29 Dec 2022 | 988.00 | 988.00 | 948.50 | 981.50 | 981.50 | 625,734 |
| 28 Dec 2022 | 958.50 | 970.50 | 950.00 | 970.00 | 970.00 | 242,370 |
| 23 Dec 2022 | 961.50 | 965.25 | 955.00 | 955.00 | 955.00 | 73,091 |
| 22 Dec 2022 | 961.50 | 976.50 | 953.00 | 957.00 | 957.00 | 253,484 |
| 21 Dec 2022 | 944.50 | 967.50 | 944.50 | 967.00 | 967.00 | 1,246,068 |
| 20 Dec 2022 | 949.00 | 963.38 | 941.50 | 951.50 | 951.50 | 283,610 |
| 19 Dec 2022 | 967.00 | 967.00 | 930.00 | 953.00 | 953.00 | 153,947 |
| 16 Dec 2022 | 982.50 | 982.50 | 930.50 | 945.50 | 945.50 | 466,889 |
| 15 Dec 2022 | 960.00 | 962.00 | 945.00 | 960.50 | 960.50 | 155,403 |
| 14 Dec 2022 | 952.00 | 965.50 | 945.00 | 964.00 | 964.00 | 409,176 |
| 13 Dec 2022 | 932.00 | 983.50 | 932.00 | 963.50 | 963.50 | 674,462 |
| 12 Dec 2022 | 980.00 | 980.00 | 940.50 | 954.50 | 954.50 | 489,623 |
| 09 Dec 2022 | 991.00 | 991.00 | 965.00 | 976.00 | 976.00 | 291,352 |
| 08 Dec 2022 | 986.50 | 996.00 | 961.50 | 970.50 | 970.50 | 544,339 |
| 07 Dec 2022 | 1,015.00 | 1,015.00 | 990.00 | 990.00 | 990.00 | 437,065 |
| 06 Dec 2022 | 1,029.00 | 1,029.00 | 1,002.00 | 1,011.00 | 1,011.00 | 514,032 |
| 05 Dec 2022 | 1,029.00 | 1,048.00 | 1,017.00 | 1,024.00 | 1,024.00 | 336,481 |
| 02 Dec 2022 | 1,010.00 | 1,043.00 | 1,003.00 | 1,022.00 | 1,022.00 | 310,400 |
| 01 Dec 2022 | 1,033.00 | 1,041.75 | 995.50 | 1,007.00 | 1,007.00 | 247,876 |
| 30 Nov 2022 | 1,030.00 | 1,030.00 | 994.57 | 1,006.00 | 1,006.00 | 348,155 |
| 29 Nov 2022 | 1,013.00 | 1,013.00 | 996.00 | 1,003.00 | 1,003.00 | 291,637 |
| 28 Nov 2022 | 987.50 | 1,009.00 | 986.50 | 991.50 | 991.50 | 177,946 |
| 25 Nov 2022 | 979.00 | 1,005.00 | 979.00 | 1,001.00 | 1,001.00 | 1,398,753 |
| 24 Nov 2022 | 1,010.00 | 1,023.55 | 986.00 | 1,000.00 | 1,000.00 | 434,209 |
| 23 Nov 2022 | 1,000.00 | 1,006.59 | 965.00 | 998.00 | 998.00 | 278,064 |
| 22 Nov 2022 | 950.50 | 990.00 | 950.50 | 984.50 | 984.50 | 277,467 |
| 21 Nov 2022 | 978.00 | 978.00 | 953.50 | 974.00 | 974.00 | 258,610 |
| 18 Nov 2022 | 970.50 | 978.00 | 944.00 | 969.50 | 969.50 | 240,750 |
| 17 Nov 2022 | 921.50 | 959.00 | 921.50 | 949.50 | 949.50 | 213,675 |
| 16 Nov 2022 | 963.00 | 967.70 | 937.50 | 939.50 | 939.50 | 531,502 |
| 15 Nov 2022 | 1,019.00 | 1,023.00 | 967.50 | 970.50 | 970.50 | 590,920 |
| 14 Nov 2022 | 984.00 | 1,018.00 | 984.00 | 1,011.00 | 1,011.00 | 895,079 |
| 11 Nov 2022 | 936.50 | 1,013.00 | 936.50 | 1,003.00 | 1,003.00 | 790,056 |
| 10 Nov 2022 | 911.50 | 964.50 | 896.00 | 964.50 | 964.50 | 385,295 |
| 10 Nov 2022 | 26 Dividend | |||||
| 09 Nov 2022 | 957.50 | 957.50 | 927.89 | 939.50 | 913.50 | 276,877 |
| 08 Nov 2022 | 916.50 | 948.50 | 916.50 | 948.50 | 922.25 | 273,955 |
| 07 Nov 2022 | 898.50 | 934.50 | 895.50 | 934.50 | 908.64 | 389,829 |
| 04 Nov 2022 | 889.50 | 912.00 | 874.00 | 909.00 | 883.84 | 336,174 |
| 03 Nov 2022 | 874.00 | 885.50 | 867.50 | 870.50 | 846.41 | 206,864 |
| 02 Nov 2022 | 896.00 | 897.50 | 874.50 | 890.00 | 865.37 | 690,538 |
| 01 Nov 2022 | 889.00 | 901.00 | 873.50 | 875.00 | 850.78 | 366,239 |
| 31 Oct 2022 | 868.50 | 877.00 | 861.63 | 867.00 | 843.01 | 684,992 |
| 28 Oct 2022 | 868.00 | 891.50 | 862.50 | 864.00 | 840.09 | 374,442 |
| 27 Oct 2022 | 870.00 | 884.00 | 862.00 | 875.50 | 851.27 | 301,643 |
| 26 Oct 2022 | 821.50 | 873.00 | 821.50 | 865.00 | 841.06 | 413,398 |
| 25 Oct 2022 | 800.00 | 843.50 | 795.50 | 838.50 | 815.30 | 403,533 |
| 24 Oct 2022 | 800.00 | 811.00 | 779.50 | 795.50 | 773.49 | 478,511 |
| 21 Oct 2022 | 772.50 | 787.50 | 765.00 | 781.50 | 759.87 | 565,621 |
| 20 Oct 2022 | 794.50 | 809.50 | 780.00 | 791.00 | 769.11 | 422,244 |
| 19 Oct 2022 | 846.50 | 846.50 | 805.50 | 805.50 | 783.21 | 608,039 |
| 18 Oct 2022 | 825.00 | 853.00 | 806.50 | 830.00 | 807.03 | 1,051,033 |
| 17 Oct 2022 | 816.50 | 819.50 | 776.64 | 817.00 | 794.39 | 601,413 |
| 14 Oct 2022 | 798.50 | 813.00 | 779.75 | 796.00 | 773.97 | 672,778 |
| 13 Oct 2022 | 728.50 | 794.00 | 726.00 | 779.50 | 757.93 | 1,355,535 |
| 12 Oct 2022 | 752.00 | 758.90 | 729.38 | 740.00 | 719.52 | 553,910 |
| 11 Oct 2022 | 771.00 | 771.00 | 738.50 | 754.50 | 733.62 | 207,996 |
| 10 Oct 2022 | 740.00 | 760.00 | 729.33 | 752.50 | 731.68 | 344,738 |
| 07 Oct 2022 | 774.50 | 774.50 | 739.50 | 744.50 | 723.90 | 333,271 |
| 06 Oct 2022 | 780.00 | 780.00 | 760.50 | 766.50 | 745.29 | 722,554 |
| 05 Oct 2022 | 807.00 | 807.00 | 758.00 | 765.00 | 743.83 | 409,665 |
| 04 Oct 2022 | 765.00 | 814.50 | 765.00 | 789.50 | 767.65 | 668,953 |
| 03 Oct 2022 | 747.00 | 750.00 | 719.00 | 749.00 | 728.27 | 1,434,654 |
| 30 Sept 2022 | 698.00 | 737.50 | 698.00 | 730.00 | 709.80 | 717,610 |
| 29 Sept 2022 | 717.50 | 733.50 | 695.00 | 712.50 | 692.78 | 743,694 |
| 28 Sept 2022 | 745.00 | 745.00 | 693.50 | 736.50 | 716.12 | 957,766 |
| 27 Sept 2022 | 762.00 | 785.00 | 744.00 | 755.50 | 734.59 | 1,017,748 |
| 26 Sept 2022 | 778.50 | 788.50 | 738.00 | 748.00 | 727.30 | 1,041,872 |
| 23 Sept 2022 | 805.00 | 811.89 | 769.50 | 778.50 | 756.96 | 1,405,254 |
| 22 Sept 2022 | 792.00 | 798.20 | 777.00 | 792.00 | 770.08 | 645,175 |
| 21 Sept 2022 | 775.50 | 791.50 | 773.50 | 790.50 | 768.62 | 1,902,068 |
| 20 Sept 2022 | 782.50 | 793.50 | 771.00 | 780.50 | 758.90 | 1,009,919 |
| 16 Sept 2022 | 740.50 | 786.50 | 736.50 | 782.50 | 760.84 | 1,500,318 |
| 15 Sept 2022 | 748.00 | 762.00 | 738.50 | 761.00 | 739.94 | 658,453 |
| 14 Sept 2022 | 722.00 | 776.50 | 722.00 | 748.00 | 727.30 | 722,622 |
| 13 Sept 2022 | 782.00 | 782.00 | 723.00 | 723.00 | 702.99 | 352,175 |
| 12 Sept 2022 | 747.00 | 769.00 | 746.50 | 763.00 | 741.88 | 405,010 |
| 09 Sept 2022 | 726.00 | 739.50 | 714.00 | 736.50 | 716.12 | 331,643 |
| 08 Sept 2022 | 717.00 | 722.00 | 689.50 | 713.50 | 693.75 | 364,689 |
| 07 Sept 2022 | 710.00 | 724.00 | 695.50 | 716.50 | 696.67 | 906,599 |
| *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.
