UK markets close in 59 minutes

Dunelm Group plc (DNLM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
976.70+2.70 (+0.28%)
As of 03:16PM BST. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024982.50982.83982.50976.70976.7051,823
19 Apr 2024990.00998.09963.50974.00974.001,173,764
18 Apr 20241,039.001,056.00995.50995.50995.501,436,957
17 Apr 20241,077.001,077.001,058.001,074.001,074.00197,736
16 Apr 20241,073.001,083.001,062.001,069.001,069.00219,081
15 Apr 20241,074.001,103.001,071.001,089.001,089.00117,070
12 Apr 20241,120.001,120.001,074.001,074.001,074.00102,412
11 Apr 20241,102.001,106.001,085.001,096.001,096.00202,952
10 Apr 20241,095.001,119.001,079.201,093.001,093.00264,015
09 Apr 20241,071.001,102.001,071.001,094.001,094.00712,853
08 Apr 20241,070.001,098.001,070.001,095.001,095.00163,797
05 Apr 20241,100.001,110.001,089.001,091.001,091.00201,539
04 Apr 20241,129.001,133.011,110.001,119.001,119.00382,913
03 Apr 20241,110.001,126.001,104.001,126.001,126.00241,466
02 Apr 20241,151.001,151.001,113.001,113.001,113.00309,902
28 Mar 20241,123.001,132.681,103.001,132.001,132.00134,524
27 Mar 20241,094.001,113.001,085.001,109.001,109.00295,297
26 Mar 20241,070.001,096.001,064.001,091.001,091.00183,882
25 Mar 20241,056.001,078.001,056.001,073.001,073.00235,859
22 Mar 20241,096.001,097.001,060.941,082.001,082.00213,811
21 Mar 20241,071.001,078.001,051.001,072.001,072.00136,834
20 Mar 20241,052.001,058.001,041.001,058.001,058.00394,536
19 Mar 20241,063.001,071.001,041.501,045.001,045.00517,476
18 Mar 20241,030.001,070.001,030.001,070.001,070.00250,760
15 Mar 20241,116.001,116.001,051.061,054.001,054.00675,771
14 Mar 20241,100.001,112.001,083.801,085.001,085.00311,360
14 Mar 202435 Dividend
13 Mar 20241,140.001,168.001,125.751,142.001,107.00284,912
12 Mar 20241,154.001,173.001,149.001,157.001,121.54232,178
11 Mar 20241,137.001,170.001,137.001,170.001,134.14232,338
08 Mar 20241,151.001,177.001,144.001,158.001,122.51112,652
07 Mar 20241,189.001,189.001,148.001,152.001,116.6996,377
06 Mar 20241,163.001,168.001,154.001,159.001,123.48260,345
05 Mar 20241,148.001,166.001,148.001,162.001,126.39100,687
04 Mar 20241,167.001,171.001,141.001,149.001,113.79333,491
01 Mar 20241,160.001,167.001,153.001,160.001,124.45148,823
29 Feb 20241,151.001,163.351,149.001,149.001,113.79207,767
28 Feb 20241,150.001,155.651,142.001,144.001,108.94109,668
27 Feb 20241,189.001,189.001,148.001,154.001,118.63123,103
26 Feb 20241,160.001,173.001,150.001,159.001,123.48341,517
23 Feb 20241,129.001,159.001,116.001,159.001,123.48337,704
22 Feb 20241,114.001,133.001,114.001,133.001,098.28169,879
21 Feb 20241,109.001,116.001,089.001,116.001,081.80110,036
20 Feb 20241,115.001,125.001,093.001,101.001,067.26179,608
19 Feb 20241,124.001,127.351,104.001,127.001,092.4679,078
16 Feb 20241,092.001,122.001,086.001,111.001,076.95206,442
15 Feb 20241,076.001,119.031,061.051,085.001,051.75265,942
14 Feb 20241,052.001,094.001,051.001,057.001,024.61592,802
13 Feb 20241,103.001,107.001,066.001,085.001,051.75133,782
12 Feb 20241,088.001,097.001,083.001,091.001,057.56154,737
09 Feb 20241,102.001,102.001,083.001,086.001,052.72119,588
08 Feb 20241,078.001,122.001,078.001,090.001,056.59141,041
07 Feb 20241,110.001,113.871,098.001,101.001,067.26204,872
06 Feb 20241,081.001,109.001,081.001,106.001,072.10135,144
05 Feb 20241,089.001,105.001,084.001,084.001,050.78102,009
02 Feb 20241,118.001,118.001,069.001,093.001,059.50114,050
01 Feb 20241,066.001,103.001,066.001,089.001,055.62200,931
31 Jan 20241,112.001,112.001,082.001,092.001,058.53156,914
30 Jan 20241,104.001,109.921,086.001,086.001,052.72161,773
29 Jan 20241,110.001,122.001,102.001,104.001,070.1668,810
26 Jan 20241,117.001,124.001,094.001,118.001,083.74771,533
25 Jan 20241,058.001,098.001,058.001,098.001,064.35147,756
24 Jan 20241,044.001,090.001,044.001,090.001,056.59133,399
23 Jan 20241,065.001,079.001,055.001,075.001,042.05359,729
22 Jan 20241,054.001,066.001,034.001,061.001,028.48230,069
19 Jan 20241,030.001,040.001,023.001,031.00999.40449,105
18 Jan 20241,025.001,040.001,019.001,029.00997.46452,325
17 Jan 20241,067.001,067.001,029.001,041.001,009.10165,582
16 Jan 20241,042.001,069.001,042.001,068.001,035.27695,007
15 Jan 20241,071.001,095.001,055.001,058.001,025.57919,543
12 Jan 20241,064.001,078.001,058.001,070.001,037.21513,484
11 Jan 20241,092.001,093.001,049.001,049.001,016.85354,845
10 Jan 20241,100.001,100.001,064.001,085.001,051.75532,288
09 Jan 20241,102.001,102.001,062.001,080.001,046.90364,409
08 Jan 20241,083.001,086.281,048.001,083.001,049.81268,875
05 Jan 20241,110.001,110.001,047.001,056.001,023.6484,303
04 Jan 20241,104.001,104.001,066.001,082.001,048.8472,296
03 Jan 20241,116.001,116.001,075.001,080.001,046.90132,040
02 Jan 20241,086.001,110.001,077.001,096.001,062.41227,267
29 Dec 20231,087.001,117.001,087.001,097.001,063.3841,759
28 Dec 20231,092.001,125.001,092.001,111.001,076.95376,017
27 Dec 20231,098.001,147.001,098.001,117.001,082.77399,454
22 Dec 20231,120.001,131.001,101.001,119.001,084.70383,303
21 Dec 20231,115.001,133.001,110.001,120.001,085.67102,451
20 Dec 20231,121.001,136.001,108.641,128.001,093.43288,153
19 Dec 20231,120.001,128.001,100.001,108.001,074.04145,522
18 Dec 20231,145.001,145.001,099.001,113.001,078.89224,289
15 Dec 20231,117.001,143.001,109.021,133.001,098.28824,626
14 Dec 20231,087.001,114.001,069.001,109.001,075.01301,087
13 Dec 20231,092.001,092.001,056.281,061.001,028.48224,102
12 Dec 20231,098.001,098.001,062.801,063.001,030.42690,182
11 Dec 20231,087.001,087.001,051.001,073.001,040.11143,996
08 Dec 20231,035.001,068.001,035.001,057.001,024.61154,166
07 Dec 20231,070.001,070.001,034.001,043.001,011.03142,003
06 Dec 20231,077.001,077.001,044.001,047.001,014.91149,375
05 Dec 20231,050.001,061.001,041.001,053.001,020.73315,949
04 Dec 20231,074.001,076.001,040.001,051.001,018.79277,811
01 Dec 20231,074.001,074.001,040.001,050.001,017.82165,352
30 Nov 20231,055.001,075.001,042.001,042.001,010.06346,342
29 Nov 20231,035.001,075.001,035.001,066.001,033.3384,497
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...