Dunelm Group plc (DNLM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,191.00 | 1,230.00 | 1,187.95 | 1,227.00 | 1,227.00 | 245,198 |
| 25 Jul 2024 | 1,218.00 | 1,218.00 | 1,176.00 | 1,204.00 | 1,204.00 | 143,859 |
| 24 Jul 2024 | 1,202.00 | 1,221.00 | 1,198.00 | 1,205.00 | 1,205.00 | 207,223 |
| 23 Jul 2024 | 1,223.00 | 1,232.00 | 1,211.00 | 1,214.00 | 1,214.00 | 186,568 |
| 22 Jul 2024 | 1,220.00 | 1,221.00 | 1,204.20 | 1,220.00 | 1,220.00 | 522,908 |
| 19 Jul 2024 | 1,188.00 | 1,223.16 | 1,180.76 | 1,207.00 | 1,207.00 | 330,779 |
| 18 Jul 2024 | 1,176.00 | 1,217.00 | 1,156.00 | 1,200.00 | 1,200.00 | 595,265 |
| 17 Jul 2024 | 1,124.00 | 1,132.00 | 1,106.00 | 1,106.00 | 1,106.00 | 109,068 |
| 16 Jul 2024 | 1,108.00 | 1,141.00 | 1,106.88 | 1,124.00 | 1,124.00 | 166,971 |
| 15 Jul 2024 | 1,122.00 | 1,134.00 | 1,108.00 | 1,115.00 | 1,115.00 | 222,095 |
| 12 Jul 2024 | 1,127.00 | 1,141.00 | 1,100.00 | 1,130.00 | 1,130.00 | 311,620 |
| 11 Jul 2024 | 1,140.00 | 1,158.00 | 1,105.00 | 1,126.00 | 1,126.00 | 403,261 |
| 10 Jul 2024 | 1,080.00 | 1,116.00 | 1,080.00 | 1,112.00 | 1,112.00 | 222,213 |
| 09 Jul 2024 | 1,121.00 | 1,131.00 | 1,100.00 | 1,105.00 | 1,105.00 | 510,527 |
| 08 Jul 2024 | 1,092.00 | 1,140.00 | 1,092.00 | 1,125.00 | 1,125.00 | 215,589 |
| 05 Jul 2024 | 1,067.00 | 1,127.00 | 1,067.00 | 1,127.00 | 1,127.00 | 229,471 |
| 04 Jul 2024 | 1,076.00 | 1,102.00 | 1,076.00 | 1,091.00 | 1,091.00 | 188,798 |
| 03 Jul 2024 | 1,070.00 | 1,085.00 | 1,051.00 | 1,085.00 | 1,085.00 | 157,455 |
| 02 Jul 2024 | 1,057.00 | 1,069.00 | 1,043.00 | 1,067.00 | 1,067.00 | 206,619 |
| 01 Jul 2024 | 1,055.00 | 1,081.00 | 1,055.00 | 1,059.00 | 1,059.00 | 132,959 |
| 28 Jun 2024 | 1,083.00 | 1,094.00 | 1,057.00 | 1,064.00 | 1,064.00 | 132,329 |
| 27 Jun 2024 | 1,069.00 | 1,093.00 | 1,063.00 | 1,078.00 | 1,078.00 | 154,398 |
| 26 Jun 2024 | 1,073.00 | 1,088.00 | 1,064.00 | 1,077.00 | 1,077.00 | 232,211 |
| 25 Jun 2024 | 1,110.00 | 1,110.00 | 1,067.00 | 1,080.00 | 1,080.00 | 315,580 |
| 24 Jun 2024 | 1,049.00 | 1,094.00 | 1,049.00 | 1,094.00 | 1,094.00 | 187,630 |
| 21 Jun 2024 | 1,080.00 | 1,100.00 | 1,063.01 | 1,072.00 | 1,072.00 | 1,602,945 |
| 20 Jun 2024 | 1,067.00 | 1,083.00 | 1,058.00 | 1,082.00 | 1,082.00 | 1,028,855 |
| 19 Jun 2024 | 1,064.00 | 1,079.00 | 1,050.00 | 1,063.00 | 1,063.00 | 133,609 |
| 18 Jun 2024 | 1,039.00 | 1,066.00 | 1,039.00 | 1,057.00 | 1,057.00 | 915,105 |
| 17 Jun 2024 | 1,030.00 | 1,055.00 | 1,030.00 | 1,049.00 | 1,049.00 | 159,578 |
| 14 Jun 2024 | 1,044.00 | 1,050.00 | 1,028.00 | 1,036.00 | 1,036.00 | 136,837 |
| 13 Jun 2024 | 1,074.00 | 1,083.00 | 1,041.00 | 1,044.00 | 1,044.00 | 141,601 |
| 12 Jun 2024 | 1,048.00 | 1,084.00 | 1,048.00 | 1,080.00 | 1,080.00 | 847,909 |
| 11 Jun 2024 | 1,085.00 | 1,104.00 | 1,068.00 | 1,068.00 | 1,068.00 | 154,585 |
| 10 Jun 2024 | 1,058.00 | 1,095.00 | 1,058.00 | 1,080.00 | 1,080.00 | 81,968 |
| 07 Jun 2024 | 1,082.00 | 1,100.68 | 1,074.00 | 1,079.00 | 1,079.00 | 114,333 |
| 06 Jun 2024 | 1,070.00 | 1,104.00 | 1,057.00 | 1,093.00 | 1,093.00 | 155,824 |
| 05 Jun 2024 | 1,115.00 | 1,115.00 | 1,069.00 | 1,074.00 | 1,074.00 | 211,574 |
| 04 Jun 2024 | 1,100.00 | 1,111.00 | 1,084.00 | 1,087.00 | 1,087.00 | 150,378 |
| 03 Jun 2024 | 1,092.00 | 1,123.00 | 1,092.00 | 1,100.00 | 1,100.00 | 463,031 |
| 31 May 2024 | 1,102.00 | 1,112.00 | 1,086.00 | 1,101.00 | 1,101.00 | 315,886 |
| 30 May 2024 | 1,103.00 | 1,104.00 | 1,072.00 | 1,096.00 | 1,096.00 | 166,714 |
| 29 May 2024 | 1,092.00 | 1,099.00 | 1,074.00 | 1,074.00 | 1,074.00 | 333,617 |
| 28 May 2024 | 1,099.00 | 1,113.00 | 1,088.00 | 1,090.00 | 1,090.00 | 377,551 |
| 24 May 2024 | 1,065.00 | 1,091.00 | 1,046.00 | 1,091.00 | 1,091.00 | 353,636 |
| 23 May 2024 | 1,052.00 | 1,075.00 | 1,042.00 | 1,065.00 | 1,065.00 | 234,756 |
| 22 May 2024 | 1,066.00 | 1,082.00 | 1,048.00 | 1,059.00 | 1,059.00 | 434,555 |
| 21 May 2024 | 1,069.00 | 1,079.00 | 1,050.00 | 1,063.00 | 1,063.00 | 140,285 |
| 20 May 2024 | 1,029.00 | 1,072.00 | 1,002.00 | 1,067.00 | 1,067.00 | 401,964 |
| 17 May 2024 | 1,018.00 | 1,031.00 | 1,005.00 | 1,012.00 | 1,012.00 | 523,905 |
| 16 May 2024 | 1,001.00 | 1,027.00 | 1,000.00 | 1,015.00 | 1,015.00 | 295,154 |
| 15 May 2024 | 1,020.00 | 1,037.00 | 1,012.00 | 1,014.00 | 1,014.00 | 269,381 |
| 14 May 2024 | 1,036.00 | 1,041.00 | 1,010.00 | 1,023.00 | 1,023.00 | 273,917 |
| 13 May 2024 | 1,053.00 | 1,058.00 | 1,012.00 | 1,016.00 | 1,016.00 | 114,803 |
| 10 May 2024 | 1,025.00 | 1,035.00 | 1,012.00 | 1,029.00 | 1,029.00 | 150,809 |
| 09 May 2024 | 987.50 | 1,020.00 | 987.50 | 1,020.00 | 1,020.00 | 245,513 |
| 08 May 2024 | 984.00 | 1,021.00 | 984.00 | 1,015.00 | 1,015.00 | 205,252 |
| 07 May 2024 | 1,026.00 | 1,026.00 | 990.50 | 1,010.00 | 1,010.00 | 266,828 |
| 03 May 2024 | 1,002.00 | 1,016.00 | 986.35 | 1,000.00 | 1,000.00 | 354,474 |
| 02 May 2024 | 972.00 | 1,000.00 | 973.50 | 997.00 | 997.00 | 571,696 |
| 01 May 2024 | 1,013.00 | 1,003.93 | 1,003.39 | 988.50 | 988.50 | 879,456 |
| 30 Apr 2024 | 1,000.00 | 1,043.00 | 1,007.00 | 1,015.00 | 1,015.00 | 1,082,041 |
| 29 Apr 2024 | 995.50 | 1,028.00 | 986.50 | 1,028.00 | 1,028.00 | 834,467 |
| 26 Apr 2024 | 967.00 | 1,000.00 | 967.00 | 994.00 | 994.00 | 268,014 |
| 25 Apr 2024 | 1,006.00 | 1,006.00 | 983.00 | 983.00 | 983.00 | 998,418 |
| 24 Apr 2024 | 972.00 | 1,008.00 | 967.03 | 1,008.00 | 1,008.00 | 865,979 |
| 23 Apr 2024 | 959.00 | 981.00 | 959.00 | 969.50 | 969.50 | 634,624 |
| 22 Apr 2024 | 982.50 | 993.50 | 967.00 | 967.00 | 967.00 | 211,953 |
| 19 Apr 2024 | 990.00 | 998.09 | 963.50 | 974.00 | 974.00 | 1,173,764 |
| 18 Apr 2024 | 1,039.00 | 1,056.00 | 995.50 | 995.50 | 995.50 | 1,436,957 |
| 17 Apr 2024 | 1,077.00 | 1,077.00 | 1,058.00 | 1,074.00 | 1,074.00 | 197,736 |
| 16 Apr 2024 | 1,073.00 | 1,083.00 | 1,062.00 | 1,069.00 | 1,069.00 | 219,081 |
| 15 Apr 2024 | 1,074.00 | 1,103.00 | 1,071.00 | 1,089.00 | 1,089.00 | 117,070 |
| 12 Apr 2024 | 1,120.00 | 1,120.00 | 1,074.00 | 1,074.00 | 1,074.00 | 102,412 |
| 11 Apr 2024 | 1,102.00 | 1,106.00 | 1,085.00 | 1,096.00 | 1,096.00 | 202,952 |
| 10 Apr 2024 | 1,095.00 | 1,119.00 | 1,079.20 | 1,093.00 | 1,093.00 | 264,015 |
| 09 Apr 2024 | 1,071.00 | 1,102.00 | 1,071.00 | 1,094.00 | 1,094.00 | 712,853 |
| 08 Apr 2024 | 1,070.00 | 1,098.00 | 1,070.00 | 1,095.00 | 1,095.00 | 163,797 |
| 05 Apr 2024 | 1,100.00 | 1,110.00 | 1,089.00 | 1,091.00 | 1,091.00 | 201,539 |
| 04 Apr 2024 | 1,129.00 | 1,133.01 | 1,110.00 | 1,119.00 | 1,119.00 | 382,913 |
| 03 Apr 2024 | 1,110.00 | 1,126.00 | 1,104.00 | 1,126.00 | 1,126.00 | 241,466 |
| 02 Apr 2024 | 1,151.00 | 1,151.00 | 1,113.00 | 1,113.00 | 1,113.00 | 309,902 |
| 28 Mar 2024 | 1,123.00 | 1,132.68 | 1,103.00 | 1,132.00 | 1,132.00 | 134,524 |
| 27 Mar 2024 | 1,094.00 | 1,113.00 | 1,085.00 | 1,109.00 | 1,109.00 | 295,297 |
| 26 Mar 2024 | 1,070.00 | 1,096.00 | 1,064.00 | 1,091.00 | 1,091.00 | 183,882 |
| 25 Mar 2024 | 1,056.00 | 1,078.00 | 1,056.00 | 1,073.00 | 1,073.00 | 235,859 |
| 22 Mar 2024 | 1,096.00 | 1,097.00 | 1,060.94 | 1,082.00 | 1,082.00 | 213,811 |
| 21 Mar 2024 | 1,071.00 | 1,078.00 | 1,051.00 | 1,072.00 | 1,072.00 | 136,834 |
| 20 Mar 2024 | 1,052.00 | 1,058.00 | 1,041.00 | 1,058.00 | 1,058.00 | 394,536 |
| 19 Mar 2024 | 1,063.00 | 1,071.00 | 1,041.50 | 1,045.00 | 1,045.00 | 517,476 |
| 18 Mar 2024 | 1,030.00 | 1,070.00 | 1,030.00 | 1,070.00 | 1,070.00 | 250,760 |
| 15 Mar 2024 | 1,116.00 | 1,116.00 | 1,051.06 | 1,054.00 | 1,054.00 | 675,771 |
| 14 Mar 2024 | 1,100.00 | 1,112.00 | 1,083.80 | 1,085.00 | 1,085.00 | 311,360 |
| 14 Mar 2024 | 35 Dividend | |||||
| 13 Mar 2024 | 1,140.00 | 1,168.00 | 1,125.75 | 1,142.00 | 1,107.00 | 284,912 |
| 12 Mar 2024 | 1,154.00 | 1,173.00 | 1,149.00 | 1,157.00 | 1,121.54 | 232,178 |
| 11 Mar 2024 | 1,137.00 | 1,170.00 | 1,137.00 | 1,170.00 | 1,134.14 | 232,338 |
| 08 Mar 2024 | 1,151.00 | 1,177.00 | 1,144.00 | 1,158.00 | 1,122.51 | 112,652 |
| 07 Mar 2024 | 1,189.00 | 1,189.00 | 1,148.00 | 1,152.00 | 1,116.69 | 96,377 |
| 06 Mar 2024 | 1,163.00 | 1,168.00 | 1,154.00 | 1,159.00 | 1,123.48 | 260,345 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.