UK markets close in 1 hour 37 minutes

Dunelm Group plc (DNLMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
13.890.00 (0.00%)
As of 12:10PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202413.8913.8913.8913.8913.89103
26 Mar 202413.5113.5113.5113.5113.51100
25 Mar 202413.8713.8713.8713.8713.87-
22 Mar 202413.8713.8713.8713.8713.87-
21 Mar 202413.8713.8713.8713.8713.87-
20 Mar 202413.8713.8713.8713.8713.87200
19 Mar 202415.3515.3515.3515.3515.35-
18 Mar 202415.3515.3515.3515.3515.35-
15 Mar 202415.3515.3515.3515.3515.35-
14 Mar 202415.3515.3515.3515.3515.35-
14 Mar 20240.202 Dividend
13 Mar 202415.3515.3515.3515.3515.15-
12 Mar 202415.3515.3515.3515.3515.15-
11 Mar 202415.3515.3515.3515.3515.15-
08 Mar 202415.3515.3515.3515.3515.15200
07 Mar 202414.6114.6114.6114.6114.42-
06 Mar 202414.6114.6114.6114.6114.42200
05 Mar 202414.5614.5614.5614.5614.37-
04 Mar 202414.5614.5614.5614.5614.37-
01 Mar 202414.5614.5614.5614.5614.37-
29 Feb 202414.5614.5614.5614.5614.37-
28 Feb 202414.6114.6314.5614.5614.373,500
27 Feb 202413.7013.7013.7013.7013.52-
26 Feb 202413.7013.7013.7013.7013.52-
23 Feb 202413.7013.7013.7013.7013.52-
22 Feb 202413.7013.7013.7013.7013.52-
21 Feb 202413.7013.7013.7013.7013.52-
20 Feb 202413.7013.7013.7013.7013.52-
16 Feb 202413.7013.7013.7013.7013.52-
15 Feb 202413.7013.7013.7013.7013.52-
14 Feb 202413.7013.7013.7013.7013.52-
13 Feb 202413.7013.7013.7013.7013.52300
12 Feb 202413.8213.8213.8213.8213.64-
09 Feb 202413.8213.8213.8213.8213.64-
08 Feb 202413.8213.8213.8213.8213.64-
07 Feb 202413.8213.8213.8213.8213.64-
06 Feb 202413.8213.8213.8213.8213.64-
05 Feb 202413.8213.8213.8213.8213.64-
02 Feb 202413.8213.8213.8213.8213.64-
01 Feb 202413.8213.8213.8213.8213.64-
31 Jan 202413.8213.8213.8213.8213.64-
30 Jan 202413.8213.8213.8213.8213.64-
29 Jan 202413.8213.8213.8213.8213.64-
26 Jan 202413.8213.8213.8213.8213.64-
25 Jan 202413.8213.8213.8213.8213.64-
24 Jan 202413.8213.8213.8213.8213.64-
23 Jan 202413.8213.8213.8213.8213.64-
22 Jan 202413.8213.8213.8213.8213.64-
19 Jan 202413.8213.8213.8213.8213.64-
18 Jan 202413.8213.8213.8213.8213.64-
17 Jan 202413.8213.8213.8213.8213.64-
16 Jan 202413.8213.8213.8213.8213.64-
12 Jan 202413.8213.8213.8213.8213.64-
11 Jan 202413.8213.8213.8213.8213.64-
10 Jan 202413.8213.8213.8213.8213.64-
09 Jan 202413.8213.8213.8213.8213.64-
08 Jan 202413.8213.8213.8213.8213.64200
05 Jan 202414.0214.0214.0214.0213.84-
04 Jan 202414.0214.0214.0214.0213.84-
03 Jan 202414.0214.0214.0214.0213.84-
02 Jan 202414.0214.0214.0214.0213.84-
29 Dec 202314.0214.0214.0214.0213.84500
28 Dec 202314.3614.3614.3614.3614.17-
27 Dec 202314.3614.3614.3614.3614.17200
26 Dec 202313.4813.4813.4813.4813.30-
22 Dec 202313.4813.4813.4813.4813.30-
21 Dec 202313.4813.4813.4813.4813.30-
20 Dec 202313.4813.4813.4813.4813.30-
19 Dec 202313.4813.4813.4813.4813.30-
18 Dec 202313.4813.4813.4813.4813.30-
15 Dec 202313.4813.4813.4813.4813.30-
14 Dec 202313.4813.4813.4813.4813.30-
13 Dec 202313.4813.4813.4813.4813.30-
12 Dec 202313.4813.4813.4813.4813.30100
11 Dec 202313.6513.6513.6513.6513.47-
08 Dec 202313.6513.6513.6513.6513.47-
07 Dec 202313.6513.6513.6513.6513.47-
06 Dec 202313.6513.6513.6513.6513.47-
05 Dec 202313.6513.6513.6513.6513.47-
04 Dec 202313.6513.6513.6513.6513.47-
01 Dec 202313.6513.6513.6513.6513.47-
30 Nov 202313.6513.6513.6513.6513.47-
29 Nov 202313.6513.6513.6513.6513.47-
28 Nov 202313.6513.6513.6513.6513.47-
27 Nov 202313.6513.6513.6513.6513.47-
24 Nov 202313.6513.6513.6513.6513.47-
22 Nov 202313.6513.6513.6513.6513.47-
21 Nov 202313.6513.6513.6513.6513.47-
20 Nov 202313.6513.6513.6513.6513.47-
17 Nov 202313.6513.6513.6513.6513.47100
16 Nov 202312.8112.8112.8112.8112.64-
15 Nov 202312.8112.8112.8112.8112.64-
14 Nov 202312.8112.8112.8112.8112.64-
13 Nov 202312.8112.8112.8112.8112.64-
10 Nov 202312.8112.8112.8112.8112.64-
09 Nov 202313.1613.2812.8112.8112.64300
08 Nov 202312.0612.0612.0612.0611.91-
07 Nov 202312.0612.0612.0612.0611.91-
06 Nov 202312.0612.0612.0612.0611.91-
03 Nov 202312.0612.0612.0612.0611.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...