UK markets close in 3 hours 48 minutes

Dunelm Group plc (DNLM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
757.00+9.00 (+1.20%)
As of 12:26PM BST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2022762.00785.00744.00757.00757.00215,874
26 Sept 2022778.50788.50738.00748.00748.001,041,872
23 Sept 2022805.00811.89769.50778.50778.501,405,254
22 Sept 2022792.00798.20777.00792.00792.00645,175
21 Sept 2022775.50791.50773.50790.50790.501,902,068
20 Sept 2022782.50793.50771.00780.50780.501,009,919
16 Sept 2022740.50786.50736.50782.50782.501,500,318
15 Sept 2022748.00762.00738.50761.00761.00658,453
14 Sept 2022722.00776.50722.00748.00748.00722,622
13 Sept 2022782.00782.00723.00723.00723.00352,175
12 Sept 2022747.00769.00746.50763.00763.00405,010
09 Sept 2022726.00739.50714.00736.50736.50331,643
08 Sept 2022717.00722.00689.50713.50713.50364,689
07 Sept 2022710.00724.00695.50716.50716.50906,599
06 Sept 2022692.00735.50690.25717.50717.50382,682
05 Sept 2022691.00691.00659.50682.00682.00572,995
02 Sept 2022673.00688.50664.50678.00678.00211,437
01 Sept 2022675.00689.00665.00670.50670.50203,185
31 Aug 2022716.00716.00683.63688.50688.50398,897
30 Aug 2022705.50706.50691.00700.00700.00393,059
26 Aug 2022707.50714.00688.00688.00688.00610,932
25 Aug 2022712.50722.50698.50702.00702.00253,729
24 Aug 2022714.00730.00705.50711.50711.50417,552
23 Aug 2022734.50760.00727.91729.00729.00604,538
22 Aug 2022756.00781.00744.50750.50750.50313,719
19 Aug 2022804.00805.50762.50762.50762.50430,490
18 Aug 2022807.50829.00800.00804.50804.50161,296
17 Aug 2022865.00865.00823.50823.50823.50260,346
16 Aug 2022852.00852.00829.00850.00850.00245,786
15 Aug 2022809.50844.85809.50828.50828.50245,898
12 Aug 2022819.00831.54810.50831.00831.00266,504
11 Aug 2022838.00849.00832.50841.00841.00178,576
10 Aug 2022808.50844.00802.00844.00844.00236,875
09 Aug 2022858.00858.00808.00813.50813.50229,555
08 Aug 2022814.00844.00807.70843.00843.00261,361
05 Aug 2022827.00852.00811.50814.00814.00359,793
04 Aug 2022848.50868.00841.58850.00850.00233,332
03 Aug 2022827.00848.50822.50842.50842.50496,997
02 Aug 2022846.00852.39825.50827.50827.50527,535
01 Aug 2022848.00864.06836.59852.50852.50184,628
29 Jul 2022845.00859.50838.35850.50850.50338,980
28 Jul 2022845.50845.50824.00834.50834.50226,739
27 Jul 2022822.50843.50820.00824.50824.50490,160
26 Jul 2022870.00870.00830.50844.50844.50281,440
25 Jul 2022842.50879.00833.50873.50873.50271,870
22 Jul 2022840.50877.50840.50864.00864.00338,707
21 Jul 2022815.00880.50810.00853.50853.50550,581
20 Jul 2022819.00829.00808.60826.00826.00370,483
19 Jul 2022785.50817.00777.50806.50806.50167,731
18 Jul 2022802.50802.50780.00789.50789.50159,761
15 Jul 2022752.00790.00752.00782.00782.00345,095
14 Jul 2022778.00791.50755.00775.00775.00428,828
13 Jul 2022811.50811.50769.00780.00780.00151,333
12 Jul 2022782.00798.50782.00794.50794.50504,640
11 Jul 2022790.00806.50788.38800.00800.00154,183
08 Jul 2022816.50818.50801.00809.00809.00483,979
07 Jul 2022806.50814.50799.50814.50814.50256,487
06 Jul 2022786.50802.50786.50800.00800.00411,034
05 Jul 2022814.50819.50757.50789.50789.50684,885
04 Jul 2022806.50824.50780.00818.50818.50660,752
01 Jul 2022818.00842.50809.50830.00830.00463,293
30 Jun 2022829.50829.50796.00820.50820.50334,075
29 Jun 2022822.50837.00815.00837.00837.00334,187
28 Jun 2022832.50841.50813.90831.50831.50471,904
27 Jun 2022829.00845.50810.50814.00814.00327,491
24 Jun 2022797.50834.00797.00834.00834.00404,848
23 Jun 2022781.50803.50781.50800.50800.50201,626
22 Jun 2022800.00803.50772.30802.50802.50385,270
21 Jun 2022802.00818.50802.00805.00805.00246,580
20 Jun 2022796.00826.00796.00813.50813.50619,935
17 Jun 2022822.50825.50803.00818.50818.50577,899
16 Jun 2022814.00814.00783.00801.50801.50677,014
15 Jun 2022797.00822.50784.20814.00814.00781,823
14 Jun 2022796.00798.50763.00776.50776.50486,745
13 Jun 2022811.00811.50781.95793.00793.00550,580
10 Jun 2022836.00838.50799.00799.00799.00558,968
09 Jun 2022860.00864.50835.50835.50835.50591,186
08 Jun 2022869.50879.13861.50868.50868.50363,243
07 Jun 2022890.00897.50860.50869.50869.50435,704
06 Jun 2022893.50904.50884.00894.00894.00428,064
01 Jun 2022866.00895.00862.00872.50872.50256,526
31 May 2022870.00891.00863.00878.50878.50847,694
30 May 2022872.00895.00868.00886.50886.50508,132
27 May 2022910.00910.00870.50870.50870.50838,703
26 May 2022849.50898.00847.50897.00897.00410,853
25 May 2022832.00850.00816.00850.00850.00652,479
24 May 2022842.00844.00818.50823.50823.501,826,124
23 May 2022841.00853.00834.50846.00846.00680,609
20 May 2022853.00853.00825.50827.50827.50379,746
19 May 2022837.00848.50814.00841.00841.00606,740
18 May 2022907.00907.00850.50850.50850.50497,267
17 May 2022873.00897.73870.50885.50885.501,216,458
16 May 2022875.00888.00859.00873.50873.50931,470
13 May 2022899.00899.00882.50888.00888.00415,581
12 May 2022863.00886.50851.22884.50884.50462,449
11 May 2022897.00897.00865.50873.50873.50307,380
10 May 2022870.50891.00869.70875.00875.00368,421
09 May 2022902.50903.50865.00869.00869.00414,091
06 May 2022940.50942.16901.00901.00901.00427,741
05 May 2022978.50985.50938.00939.50939.50541,884
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...