Dunelm Group plc (DNLM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:26PM BST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | 762.00 | 785.00 | 744.00 | 757.00 | 757.00 | 215,874 |
| 26 Sept 2022 | 778.50 | 788.50 | 738.00 | 748.00 | 748.00 | 1,041,872 |
| 23 Sept 2022 | 805.00 | 811.89 | 769.50 | 778.50 | 778.50 | 1,405,254 |
| 22 Sept 2022 | 792.00 | 798.20 | 777.00 | 792.00 | 792.00 | 645,175 |
| 21 Sept 2022 | 775.50 | 791.50 | 773.50 | 790.50 | 790.50 | 1,902,068 |
| 20 Sept 2022 | 782.50 | 793.50 | 771.00 | 780.50 | 780.50 | 1,009,919 |
| 16 Sept 2022 | 740.50 | 786.50 | 736.50 | 782.50 | 782.50 | 1,500,318 |
| 15 Sept 2022 | 748.00 | 762.00 | 738.50 | 761.00 | 761.00 | 658,453 |
| 14 Sept 2022 | 722.00 | 776.50 | 722.00 | 748.00 | 748.00 | 722,622 |
| 13 Sept 2022 | 782.00 | 782.00 | 723.00 | 723.00 | 723.00 | 352,175 |
| 12 Sept 2022 | 747.00 | 769.00 | 746.50 | 763.00 | 763.00 | 405,010 |
| 09 Sept 2022 | 726.00 | 739.50 | 714.00 | 736.50 | 736.50 | 331,643 |
| 08 Sept 2022 | 717.00 | 722.00 | 689.50 | 713.50 | 713.50 | 364,689 |
| 07 Sept 2022 | 710.00 | 724.00 | 695.50 | 716.50 | 716.50 | 906,599 |
| 06 Sept 2022 | 692.00 | 735.50 | 690.25 | 717.50 | 717.50 | 382,682 |
| 05 Sept 2022 | 691.00 | 691.00 | 659.50 | 682.00 | 682.00 | 572,995 |
| 02 Sept 2022 | 673.00 | 688.50 | 664.50 | 678.00 | 678.00 | 211,437 |
| 01 Sept 2022 | 675.00 | 689.00 | 665.00 | 670.50 | 670.50 | 203,185 |
| 31 Aug 2022 | 716.00 | 716.00 | 683.63 | 688.50 | 688.50 | 398,897 |
| 30 Aug 2022 | 705.50 | 706.50 | 691.00 | 700.00 | 700.00 | 393,059 |
| 26 Aug 2022 | 707.50 | 714.00 | 688.00 | 688.00 | 688.00 | 610,932 |
| 25 Aug 2022 | 712.50 | 722.50 | 698.50 | 702.00 | 702.00 | 253,729 |
| 24 Aug 2022 | 714.00 | 730.00 | 705.50 | 711.50 | 711.50 | 417,552 |
| 23 Aug 2022 | 734.50 | 760.00 | 727.91 | 729.00 | 729.00 | 604,538 |
| 22 Aug 2022 | 756.00 | 781.00 | 744.50 | 750.50 | 750.50 | 313,719 |
| 19 Aug 2022 | 804.00 | 805.50 | 762.50 | 762.50 | 762.50 | 430,490 |
| 18 Aug 2022 | 807.50 | 829.00 | 800.00 | 804.50 | 804.50 | 161,296 |
| 17 Aug 2022 | 865.00 | 865.00 | 823.50 | 823.50 | 823.50 | 260,346 |
| 16 Aug 2022 | 852.00 | 852.00 | 829.00 | 850.00 | 850.00 | 245,786 |
| 15 Aug 2022 | 809.50 | 844.85 | 809.50 | 828.50 | 828.50 | 245,898 |
| 12 Aug 2022 | 819.00 | 831.54 | 810.50 | 831.00 | 831.00 | 266,504 |
| 11 Aug 2022 | 838.00 | 849.00 | 832.50 | 841.00 | 841.00 | 178,576 |
| 10 Aug 2022 | 808.50 | 844.00 | 802.00 | 844.00 | 844.00 | 236,875 |
| 09 Aug 2022 | 858.00 | 858.00 | 808.00 | 813.50 | 813.50 | 229,555 |
| 08 Aug 2022 | 814.00 | 844.00 | 807.70 | 843.00 | 843.00 | 261,361 |
| 05 Aug 2022 | 827.00 | 852.00 | 811.50 | 814.00 | 814.00 | 359,793 |
| 04 Aug 2022 | 848.50 | 868.00 | 841.58 | 850.00 | 850.00 | 233,332 |
| 03 Aug 2022 | 827.00 | 848.50 | 822.50 | 842.50 | 842.50 | 496,997 |
| 02 Aug 2022 | 846.00 | 852.39 | 825.50 | 827.50 | 827.50 | 527,535 |
| 01 Aug 2022 | 848.00 | 864.06 | 836.59 | 852.50 | 852.50 | 184,628 |
| 29 Jul 2022 | 845.00 | 859.50 | 838.35 | 850.50 | 850.50 | 338,980 |
| 28 Jul 2022 | 845.50 | 845.50 | 824.00 | 834.50 | 834.50 | 226,739 |
| 27 Jul 2022 | 822.50 | 843.50 | 820.00 | 824.50 | 824.50 | 490,160 |
| 26 Jul 2022 | 870.00 | 870.00 | 830.50 | 844.50 | 844.50 | 281,440 |
| 25 Jul 2022 | 842.50 | 879.00 | 833.50 | 873.50 | 873.50 | 271,870 |
| 22 Jul 2022 | 840.50 | 877.50 | 840.50 | 864.00 | 864.00 | 338,707 |
| 21 Jul 2022 | 815.00 | 880.50 | 810.00 | 853.50 | 853.50 | 550,581 |
| 20 Jul 2022 | 819.00 | 829.00 | 808.60 | 826.00 | 826.00 | 370,483 |
| 19 Jul 2022 | 785.50 | 817.00 | 777.50 | 806.50 | 806.50 | 167,731 |
| 18 Jul 2022 | 802.50 | 802.50 | 780.00 | 789.50 | 789.50 | 159,761 |
| 15 Jul 2022 | 752.00 | 790.00 | 752.00 | 782.00 | 782.00 | 345,095 |
| 14 Jul 2022 | 778.00 | 791.50 | 755.00 | 775.00 | 775.00 | 428,828 |
| 13 Jul 2022 | 811.50 | 811.50 | 769.00 | 780.00 | 780.00 | 151,333 |
| 12 Jul 2022 | 782.00 | 798.50 | 782.00 | 794.50 | 794.50 | 504,640 |
| 11 Jul 2022 | 790.00 | 806.50 | 788.38 | 800.00 | 800.00 | 154,183 |
| 08 Jul 2022 | 816.50 | 818.50 | 801.00 | 809.00 | 809.00 | 483,979 |
| 07 Jul 2022 | 806.50 | 814.50 | 799.50 | 814.50 | 814.50 | 256,487 |
| 06 Jul 2022 | 786.50 | 802.50 | 786.50 | 800.00 | 800.00 | 411,034 |
| 05 Jul 2022 | 814.50 | 819.50 | 757.50 | 789.50 | 789.50 | 684,885 |
| 04 Jul 2022 | 806.50 | 824.50 | 780.00 | 818.50 | 818.50 | 660,752 |
| 01 Jul 2022 | 818.00 | 842.50 | 809.50 | 830.00 | 830.00 | 463,293 |
| 30 Jun 2022 | 829.50 | 829.50 | 796.00 | 820.50 | 820.50 | 334,075 |
| 29 Jun 2022 | 822.50 | 837.00 | 815.00 | 837.00 | 837.00 | 334,187 |
| 28 Jun 2022 | 832.50 | 841.50 | 813.90 | 831.50 | 831.50 | 471,904 |
| 27 Jun 2022 | 829.00 | 845.50 | 810.50 | 814.00 | 814.00 | 327,491 |
| 24 Jun 2022 | 797.50 | 834.00 | 797.00 | 834.00 | 834.00 | 404,848 |
| 23 Jun 2022 | 781.50 | 803.50 | 781.50 | 800.50 | 800.50 | 201,626 |
| 22 Jun 2022 | 800.00 | 803.50 | 772.30 | 802.50 | 802.50 | 385,270 |
| 21 Jun 2022 | 802.00 | 818.50 | 802.00 | 805.00 | 805.00 | 246,580 |
| 20 Jun 2022 | 796.00 | 826.00 | 796.00 | 813.50 | 813.50 | 619,935 |
| 17 Jun 2022 | 822.50 | 825.50 | 803.00 | 818.50 | 818.50 | 577,899 |
| 16 Jun 2022 | 814.00 | 814.00 | 783.00 | 801.50 | 801.50 | 677,014 |
| 15 Jun 2022 | 797.00 | 822.50 | 784.20 | 814.00 | 814.00 | 781,823 |
| 14 Jun 2022 | 796.00 | 798.50 | 763.00 | 776.50 | 776.50 | 486,745 |
| 13 Jun 2022 | 811.00 | 811.50 | 781.95 | 793.00 | 793.00 | 550,580 |
| 10 Jun 2022 | 836.00 | 838.50 | 799.00 | 799.00 | 799.00 | 558,968 |
| 09 Jun 2022 | 860.00 | 864.50 | 835.50 | 835.50 | 835.50 | 591,186 |
| 08 Jun 2022 | 869.50 | 879.13 | 861.50 | 868.50 | 868.50 | 363,243 |
| 07 Jun 2022 | 890.00 | 897.50 | 860.50 | 869.50 | 869.50 | 435,704 |
| 06 Jun 2022 | 893.50 | 904.50 | 884.00 | 894.00 | 894.00 | 428,064 |
| 01 Jun 2022 | 866.00 | 895.00 | 862.00 | 872.50 | 872.50 | 256,526 |
| 31 May 2022 | 870.00 | 891.00 | 863.00 | 878.50 | 878.50 | 847,694 |
| 30 May 2022 | 872.00 | 895.00 | 868.00 | 886.50 | 886.50 | 508,132 |
| 27 May 2022 | 910.00 | 910.00 | 870.50 | 870.50 | 870.50 | 838,703 |
| 26 May 2022 | 849.50 | 898.00 | 847.50 | 897.00 | 897.00 | 410,853 |
| 25 May 2022 | 832.00 | 850.00 | 816.00 | 850.00 | 850.00 | 652,479 |
| 24 May 2022 | 842.00 | 844.00 | 818.50 | 823.50 | 823.50 | 1,826,124 |
| 23 May 2022 | 841.00 | 853.00 | 834.50 | 846.00 | 846.00 | 680,609 |
| 20 May 2022 | 853.00 | 853.00 | 825.50 | 827.50 | 827.50 | 379,746 |
| 19 May 2022 | 837.00 | 848.50 | 814.00 | 841.00 | 841.00 | 606,740 |
| 18 May 2022 | 907.00 | 907.00 | 850.50 | 850.50 | 850.50 | 497,267 |
| 17 May 2022 | 873.00 | 897.73 | 870.50 | 885.50 | 885.50 | 1,216,458 |
| 16 May 2022 | 875.00 | 888.00 | 859.00 | 873.50 | 873.50 | 931,470 |
| 13 May 2022 | 899.00 | 899.00 | 882.50 | 888.00 | 888.00 | 415,581 |
| 12 May 2022 | 863.00 | 886.50 | 851.22 | 884.50 | 884.50 | 462,449 |
| 11 May 2022 | 897.00 | 897.00 | 865.50 | 873.50 | 873.50 | 307,380 |
| 10 May 2022 | 870.50 | 891.00 | 869.70 | 875.00 | 875.00 | 368,421 |
| 09 May 2022 | 902.50 | 903.50 | 865.00 | 869.00 | 869.00 | 414,091 |
| 06 May 2022 | 940.50 | 942.16 | 901.00 | 901.00 | 901.00 | 427,741 |
| 05 May 2022 | 978.50 | 985.50 | 938.00 | 939.50 | 939.50 | 541,884 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
