Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add Melrose Industries (MRO) by Zaven Boyrazian in The Motley Fool
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
Dunelm Group (DNLM) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | 1,100.00p | 1,104.00p | 1,080.86p | 1,094.00p | 178919 |
| 11/12/2025 | 1,101.00p | 1,105.00p | 1,091.00p | 1,099.00p | 128071 |
| 10/12/2025 | 1,114.00p | 1,119.00p | 1,097.00p | 1,097.00p | 207246 |
| 09/12/2025 | 1,116.00p | 1,124.00p | 1,109.00p | 1,113.00p | 350913 |
| 08/12/2025 | 1,129.00p | 1,130.00p | 1,106.00p | 1,109.00p | 253935 |
| 05/12/2025 | 1,156.00p | 1,156.00p | 1,125.00p | 1,125.00p | 138128 |
| 04/12/2025 | 1,143.00p | 1,143.00p | 1,122.00p | 1,127.00p | 153007 |
| 03/12/2025 | 1,112.00p | 1,125.00p | 1,106.50p | 1,123.00p | 248253 |
| 02/12/2025 | 1,130.00p | 1,130.00p | 1,094.00p | 1,108.00p | 210079 |
| 01/12/2025 | 1,106.00p | 1,117.10p | 1,094.00p | 1,108.00p | 165948 |
| 28/11/2025 | 1,104.00p | 1,118.00p | 1,103.00p | 1,112.00p | 109367 |
| 27/11/2025 | 1,111.00p | 1,112.09p | 1,099.00p | 1,112.00p | 150200 |
| 26/11/2025 | 1,081.00p | 1,100.09p | 1,072.00p | 1,100.00p | 187695 |
| 25/11/2025 | 1,076.00p | 1,076.00p | 1,043.00p | 1,074.00p | 222981 |
| 24/11/2025 | 1,095.00p | 1,095.00p | 1,049.00p | 1,050.00p | 349045 |
| 21/11/2025 | 1,060.00p | 1,080.00p | 1,060.00p | 1,080.00p | 185387 |
| 20/11/2025 | 1,080.00p | 1,087.00p | 1,072.00p | 1,077.00p | 191152 |
| 19/11/2025 | 1,089.00p | 1,096.00p | 1,071.00p | 1,071.00p | 256541 |
| 18/11/2025 | 1,086.00p | 1,103.00p | 1,086.00p | 1,088.00p | 234883 |
| 17/11/2025 | 1,116.00p | 1,136.00p | 1,103.00p | 1,103.00p | 332945 |
| 14/11/2025 | 1,136.00p | 1,136.00p | 1,111.00p | 1,133.00p | 200615 |
| 13/11/2025 | 1,143.00p | 1,143.00p | 1,125.00p | 1,134.00p | 111479 |
| 12/11/2025 | 1,140.00p | 1,144.00p | 1,126.00p | 1,139.00p | 182126 |
| 11/11/2025 | 1,107.00p | 1,158.00p | 1,107.00p | 1,143.00p | 274583 |
| 10/11/2025 | 1,120.00p | 1,133.00p | 1,116.00p | 1,133.00p | 229491 |
| 07/11/2025 | 1,115.00p | 1,140.00p | 1,115.00p | 1,119.00p | 108883 |
| 06/11/2025 | 1,149.00p | 1,153.00p | 1,127.00p | 1,127.00p | 172242 |
| 05/11/2025 | 1,163.00p | 1,163.00p | 1,144.00p | 1,150.00p | 189385 |
| 04/11/2025 | 1,123.00p | 1,172.00p | 1,123.00p | 1,157.00p | 278374 |
| 03/11/2025 | 1,154.00p | 1,170.00p | 1,138.00p | 1,157.00p | 385293 |
| 31/10/2025 | 1,123.00p | 1,126.00p | 1,115.00p | 1,118.00p | 229249 |
| 30/10/2025 | 1,133.00p | 1,160.00p | 1,120.00p | 1,124.00p | 744333 |
| 29/10/2025 | 1,151.00p | 1,170.00p | 1,151.00p | 1,166.00p | 271457 |
| 28/10/2025 | 1,150.00p | 1,158.00p | 1,140.00p | 1,156.00p | 163130 |
| 27/10/2025 | 1,151.00p | 1,160.00p | 1,133.00p | 1,151.00p | 401198 |
| 24/10/2025 | 1,142.00p | 1,152.00p | 1,128.85p | 1,142.00p | 378883 |
| 23/10/2025 | 1,165.00p | 1,174.00p | 1,120.00p | 1,143.00p | 890351 |
| 22/10/2025 | 1,115.00p | 1,156.00p | 1,115.00p | 1,148.00p | 1009199 |
| 21/10/2025 | 1,112.00p | 1,123.00p | 1,104.00p | 1,120.00p | 268406 |
| 20/10/2025 | 1,116.00p | 1,124.00p | 1,101.00p | 1,102.00p | 310538 |
| 17/10/2025 | 1,110.00p | 1,125.00p | 1,103.00p | 1,118.00p | 143704 |
| 16/10/2025 | 1,113.00p | 1,124.22p | 1,111.00p | 1,119.00p | 361198 |
| 15/10/2025 | 1,123.00p | 1,139.00p | 1,113.00p | 1,113.00p | 219476 |
| 14/10/2025 | 1,122.00p | 1,134.00p | 1,121.00p | 1,131.00p | 588716 |
| 13/10/2025 | 1,101.00p | 1,131.00p | 1,101.00p | 1,126.00p | 157603 |
| 10/10/2025 | 1,120.00p | 1,124.00p | 1,105.00p | 1,106.00p | 302603 |
| 09/10/2025 | 1,126.00p | 1,126.00p | 1,108.00p | 1,115.00p | 141606 |
| 08/10/2025 | 1,130.00p | 1,132.00p | 1,119.00p | 1,121.00p | 163419 |
| 07/10/2025 | 1,109.00p | 1,140.00p | 1,109.00p | 1,127.00p | 136748 |
| 06/10/2025 | 1,119.00p | 1,142.00p | 1,119.00p | 1,135.00p | 246196 |
| 03/10/2025 | 1,139.00p | 1,148.00p | 1,128.00p | 1,136.00p | 282354 |
| 02/10/2025 | 1,126.00p | 1,144.00p | 1,108.00p | 1,140.00p | 976622 |
| 01/10/2025 | 1,110.00p | 1,128.00p | 1,110.00p | 1,124.00p | 596248 |
| 30/09/2025 | 1,083.00p | 1,124.09p | 1,083.00p | 1,124.00p | 440203 |
| 29/09/2025 | 1,087.00p | 1,102.95p | 1,079.96p | 1,099.00p | 384905 |
| 26/09/2025 | 1,081.00p | 1,094.00p | 1,081.00p | 1,088.00p | 174246 |
| 25/09/2025 | 1,084.00p | 1,092.00p | 1,073.00p | 1,082.00p | 202091 |
| 24/09/2025 | 1,072.00p | 1,086.00p | 1,068.97p | 1,083.00p | 182178 |
| 23/09/2025 | 1,087.00p | 1,090.00p | 1,070.00p | 1,076.00p | 315292 |
| 22/09/2025 | 1,064.00p | 1,072.72p | 1,053.00p | 1,067.00p | 193019 |
| 19/09/2025 | 1,091.00p | 1,091.00p | 1,044.00p | 1,063.00p | 661294 |
| 18/09/2025 | 1,107.00p | 1,107.00p | 1,063.00p | 1,070.00p | 205453 |
| 17/09/2025 | 1,059.00p | 1,088.00p | 1,057.00p | 1,083.00p | 346765 |
| 16/09/2025 | 1,059.00p | 1,072.00p | 1,059.00p | 1,054.00p | 276997 |
| 15/09/2025 | 1,059.00p | 1,075.00p | 1,059.00p | 1,072.00p | 228998 |
| 12/09/2025 | 1,087.00p | 1,089.00p | 1,059.00p | 1,059.00p | 292023 |
| 11/09/2025 | 1,121.00p | 1,121.00p | 1,081.00p | 1,080.00p | 417889 |
| 10/09/2025 | 1,121.00p | 1,128.00p | 1,079.00p | 1,081.00p | 583376 |
| 09/09/2025 | 1,175.00p | 1,215.00p | 1,104.00p | 1,117.00p | 877667 |
| 08/09/2025 | 1,225.00p | 1,240.00p | 1,219.00p | 1,241.00p | 195967 |
| 05/09/2025 | 1,219.00p | 1,227.00p | 1,196.00p | 1,225.00p | 188886 |
| 04/09/2025 | 1,181.00p | 1,196.00p | 1,171.00p | 1,198.00p | 186983 |
| 03/09/2025 | 1,156.00p | 1,168.00p | 1,147.00p | 1,172.00p | 333562 |
| 02/09/2025 | 1,173.00p | 1,196.00p | 1,130.00p | 1,150.00p | 390028 |
| 01/09/2025 | 1,228.00p | 1,228.00p | 1,192.00p | 1,196.00p | 146667 |
| 29/08/2025 | 1,216.00p | 1,224.00p | 1,193.00p | 1,200.00p | 229153 |
| 28/08/2025 | 1,225.00p | 1,246.00p | 1,212.00p | 1,220.00p | 286083 |
| 27/08/2025 | 1,240.00p | 1,240.00p | 1,215.00p | 1,225.00p | 153856 |
| 26/08/2025 | 1,248.00p | 1,248.00p | 1,195.00p | 1,232.00p | 1083404 |
| 22/08/2025 | 1,219.00p | 1,227.00p | 1,212.00p | 1,227.00p | 310756 |
| 21/08/2025 | 1,235.00p | 1,235.00p | 1,207.00p | 1,221.00p | 203440 |
| 20/08/2025 | 1,210.00p | 1,215.00p | 1,200.00p | 1,212.00p | 342387 |
| 19/08/2025 | 1,200.00p | 1,212.00p | 1,176.00p | 1,211.00p | 459109 |
| 18/08/2025 | 1,195.00p | 1,201.00p | 1,192.00p | 1,198.00p | 599439 |
| 15/08/2025 | 1,193.00p | 1,202.00p | 1,187.00p | 1,192.00p | 605713 |
| 14/08/2025 | 1,195.00p | 1,201.00p | 1,182.00p | 1,188.00p | 241523 |
| 13/08/2025 | 1,202.00p | 1,207.00p | 1,186.00p | 1,194.00p | 185572 |
| 12/08/2025 | 1,200.00p | 1,207.00p | 1,192.00p | 1,200.00p | 628013 |
| 11/08/2025 | 1,190.00p | 1,210.00p | 1,190.00p | 1,200.00p | 365258 |
| 11/08/2025 | 1,190.00p | 1,210.00p | 1,190.00p | 1,200.00p | 365258 |
| 08/08/2025 | 1,202.00p | 1,212.00p | 1,184.00p | 1,202.00p | 266708 |
| 07/08/2025 | 1,221.00p | 1,223.00p | 1,199.00p | 1,199.00p | 245106 |
| 06/08/2025 | 1,249.00p | 1,249.00p | 1,216.00p | 1,217.00p | 294207 |
| 05/08/2025 | 1,213.00p | 1,224.00p | 1,209.00p | 1,218.00p | 208788 |
| 04/08/2025 | 1,174.00p | 1,217.00p | 1,174.00p | 1,212.00p | 617925 |
| 01/08/2025 | 1,209.00p | 1,220.00p | 1,190.00p | 1,199.00p | 143354 |
| 31/07/2025 | 1,202.00p | 1,227.00p | 1,193.00p | 1,216.00p | 470260 |
| 30/07/2025 | 1,204.00p | 1,223.00p | 1,183.00p | 1,201.00p | 120892 |
| 29/07/2025 | 1,224.00p | 1,224.00p | 1,178.00p | 1,209.00p | 176870 |
| 28/07/2025 | 1,210.00p | 1,224.00p | 1,201.00p | 1,204.00p | 178691 |
| 25/07/2025 | 1,221.00p | 1,221.00p | 1,195.00p | 1,210.00p | 493830 |
| 24/07/2025 | 1,210.00p | 1,217.00p | 1,183.00p | 1,208.00p | 643565 |
| 23/07/2025 | 1,207.00p | 1,207.00p | 1,157.00p | 1,187.00p | 142700 |
| 22/07/2025 | 1,194.00p | 1,199.00p | 1,169.00p | 1,187.00p | 155898 |
| 21/07/2025 | 1,230.00p | 1,230.00p | 1,186.00p | 1,194.00p | 209408 |
| 18/07/2025 | 1,190.00p | 1,225.00p | 1,190.00p | 1,204.00p | 280738 |
| 17/07/2025 | 1,116.00p | 1,209.00p | 1,116.00p | 1,187.00p | 490363 |
| 16/07/2025 | 1,119.00p | 1,154.00p | 1,119.00p | 1,141.00p | 304337 |
| 15/07/2025 | 1,133.00p | 1,139.00p | 1,125.00p | 1,130.00p | 534398 |
| 14/07/2025 | 1,126.00p | 1,140.00p | 1,119.00p | 1,135.00p | 1124232 |
| 11/07/2025 | 1,144.00p | 1,174.00p | 1,123.00p | 1,127.00p | 291349 |
| 10/07/2025 | 1,140.00p | 1,153.00p | 1,124.00p | 1,149.00p | 182587 |
| 09/07/2025 | 1,115.00p | 1,139.00p | 1,114.00p | 1,137.00p | 307527 |
| 08/07/2025 | 1,125.00p | 1,156.00p | 1,111.00p | 1,126.00p | 615697 |
| 07/07/2025 | 1,147.00p | 1,149.00p | 1,127.00p | 1,127.00p | 477579 |
| 04/07/2025 | 1,160.00p | 1,167.00p | 1,052.00p | 1,141.00p | 256632 |
| 03/07/2025 | 1,161.00p | 1,175.00p | 1,154.00p | 1,163.00p | 618143 |
| 02/07/2025 | 1,219.00p | 1,219.00p | 1,156.00p | 1,159.00p | 119849 |
| 01/07/2025 | 1,161.00p | 1,197.00p | 1,161.00p | 1,195.00p | 176070 |
| 30/06/2025 | 1,179.00p | 1,192.60p | 1,173.00p | 1,185.00p | 162360 |
| 27/06/2025 | 1,141.00p | 1,173.00p | 1,141.00p | 1,173.00p | 111007 |
| 26/06/2025 | 1,146.00p | 1,167.00p | 1,146.00p | 1,163.00p | 190079 |
| 25/06/2025 | 1,144.00p | 1,176.00p | 1,144.00p | 1,151.00p | 284187 |
| 24/06/2025 | 1,167.00p | 1,182.00p | 1,164.00p | 1,167.00p | 840280 |
| 23/06/2025 | 1,191.00p | 1,191.00p | 1,155.00p | 1,168.00p | 115265 |
| 20/06/2025 | 1,170.00p | 1,176.00p | 1,161.00p | 1,175.00p | 712975 |
| 19/06/2025 | 1,205.00p | 1,205.00p | 1,156.00p | 1,170.00p | 154504 |
| 18/06/2025 | 1,155.00p | 1,187.00p | 1,155.00p | 1,179.00p | 536994 |
| 17/06/2025 | 1,185.00p | 1,212.00p | 1,167.00p | 1,178.00p | 156037 |
| 16/06/2025 | 1,177.00p | 1,193.00p | 1,168.00p | 1,179.00p | 411075 |
| 13/06/2025 | 1,212.00p | 1,212.00p | 1,166.60p | 1,173.00p | 104382 |
| 12/06/2025 | 1,172.00p | 1,193.00p | 1,165.00p | 1,183.00p | 303626 |
| 11/06/2025 | 1,159.00p | 1,185.00p | 1,159.00p | 1,179.00p | 173122 |
| 10/06/2025 | 1,167.00p | 1,170.00p | 1,143.00p | 1,164.00p | 157791 |
| 09/06/2025 | 1,148.00p | 1,156.00p | 1,118.00p | 1,147.00p | 279866 |
| 06/06/2025 | 1,222.00p | 1,222.00p | 1,193.00p | 1,193.00p | 193867 |
| 05/06/2025 | 1,196.00p | 1,205.00p | 1,190.00p | 1,205.00p | 258221 |
| 04/06/2025 | 1,222.00p | 1,222.00p | 1,187.00p | 1,197.00p | 203343 |
| 03/06/2025 | 1,222.00p | 1,222.00p | 1,190.00p | 1,199.00p | 133326 |
| 02/06/2025 | 1,177.00p | 1,204.00p | 1,177.00p | 1,203.00p | 137304 |
| 30/05/2025 | 1,186.00p | 1,197.00p | 1,173.00p | 1,193.00p | 202194 |
| 29/05/2025 | 1,182.00p | 1,208.00p | 1,167.00p | 1,178.00p | 87079 |
| 28/05/2025 | 1,160.00p | 1,186.00p | 1,156.00p | 1,184.00p | 307603 |
| 27/05/2025 | 1,186.00p | 1,192.00p | 1,162.00p | 1,163.00p | 307203 |
| 23/05/2025 | 1,181.00p | 1,206.00p | 1,157.00p | 1,177.00p | 173733 |
| 22/05/2025 | 1,198.00p | 1,198.00p | 1,156.00p | 1,177.00p | 208449 |
| 21/05/2025 | 1,186.00p | 1,205.50p | 1,165.00p | 1,176.00p | 423588 |
| 20/05/2025 | 1,209.00p | 1,212.00p | 1,190.00p | 1,190.00p | 421622 |
| 19/05/2025 | 1,175.00p | 1,205.00p | 1,175.00p | 1,205.00p | 1278507 |
| 16/05/2025 | 1,190.00p | 1,201.00p | 1,177.00p | 1,201.00p | 391010 |
| 15/05/2025 | 1,136.00p | 1,183.00p | 1,136.00p | 1,183.00p | 448370 |
| 14/05/2025 | 1,147.00p | 1,168.00p | 1,122.00p | 1,168.00p | 1160851 |
| 13/05/2025 | 1,162.00p | 1,162.00p | 1,133.00p | 1,152.00p | 328251 |
| 12/05/2025 | 1,144.00p | 1,161.00p | 1,131.00p | 1,142.00p | 194149 |
| 09/05/2025 | 1,148.00p | 1,171.00p | 1,139.00p | 1,148.00p | 190142 |
| 08/05/2025 | 1,115.00p | 1,166.00p | 1,115.00p | 1,166.00p | 347810 |
| 07/05/2025 | 1,154.00p | 1,154.00p | 1,127.55p | 1,142.00p | 271782 |
| 06/05/2025 | 1,110.00p | 1,141.00p | 1,110.00p | 1,137.00p | 411392 |
| 02/05/2025 | 1,128.00p | 1,138.00p | 1,108.00p | 1,112.00p | 188746 |
| 01/05/2025 | 1,116.00p | 1,129.00p | 1,093.90p | 1,129.00p | 245125 |
| 30/04/2025 | 1,102.00p | 1,107.00p | 1,082.60p | 1,101.00p | 791291 |
| 29/04/2025 | 1,097.00p | 1,108.00p | 1,077.00p | 1,099.00p | 222133 |
| 28/04/2025 | 1,072.00p | 1,097.00p | 1,065.00p | 1,091.00p | 298851 |
| 25/04/2025 | 1,084.00p | 1,091.00p | 1,062.00p | 1,067.00p | 690422 |
| 24/04/2025 | 1,068.00p | 1,088.00p | 1,058.00p | 1,084.00p | 315944 |
| 23/04/2025 | 1,100.00p | 1,104.00p | 1,058.00p | 1,065.00p | 370958 |
| 22/04/2025 | 1,069.00p | 1,114.00p | 1,069.00p | 1,086.00p | 1177038 |
| 17/04/2025 | 965.00p | 1,074.00p | 954.00p | 1,074.00p | 894866 |
| 16/04/2025 | 939.00p | 948.50p | 917.00p | 948.00p | 481180 |
| 15/04/2025 | 947.00p | 954.00p | 934.50p | 944.00p | 428501 |
| 14/04/2025 | 951.50p | 953.00p | 934.50p | 939.50p | 265520 |
| 11/04/2025 | 938.00p | 942.00p | 922.62p | 938.00p | 349222 |
| 10/04/2025 | 938.50p | 952.00p | 917.00p | 930.00p | 355620 |
| 09/04/2025 | 889.00p | 898.00p | 873.00p | 895.50p | 533739 |
| 08/04/2025 | 860.00p | 890.50p | 859.00p | 890.00p | 293918 |
| 07/04/2025 | 859.00p | 886.00p | 836.61p | 858.50p | 421655 |
| 04/04/2025 | 872.50p | 902.50p | 865.50p | 877.00p | 273153 |
| 03/04/2025 | 904.00p | 911.50p | 880.00p | 896.00p | 282206 |
| 02/04/2025 | 896.00p | 896.00p | 870.50p | 888.50p | 139070 |
| 01/04/2025 | 871.00p | 899.00p | 871.00p | 890.00p | 185671 |
| 31/03/2025 | 924.00p | 924.00p | 887.50p | 888.50p | 399293 |
| 28/03/2025 | 909.50p | 927.00p | 909.50p | 923.00p | 219590 |
| 27/03/2025 | 909.00p | 922.00p | 909.00p | 919.00p | 202247 |
| 26/03/2025 | 922.50p | 922.50p | 911.50p | 921.00p | 205172 |
| 25/03/2025 | 912.50p | 930.00p | 908.00p | 913.50p | 232168 |
| 24/03/2025 | 908.00p | 918.00p | 887.00p | 914.00p | 294215 |
| 21/03/2025 | 917.50p | 918.00p | 896.50p | 904.50p | 731797 |
| 20/03/2025 | 918.00p | 930.00p | 917.50p | 918.50p | 280198 |
| 19/03/2025 | 902.00p | 931.50p | 902.00p | 921.50p | 193162 |
| 18/03/2025 | 910.00p | 926.00p | 900.02p | 926.00p | 228963 |
| 17/03/2025 | 910.00p | 936.26p | 907.50p | 908.50p | 184943 |
| 14/03/2025 | 890.50p | 931.22p | 877.00p | 916.50p | 402906 |
| 13/03/2025 | 920.00p | 943.00p | 884.00p | 887.50p | 748476 |
| 12/03/2025 | 960.00p | 988.50p | 953.12p | 976.50p | 553513 |
| 11/03/2025 | 952.00p | 996.00p | 952.00p | 960.50p | 791340 |
| 10/03/2025 | 966.00p | 978.50p | 957.50p | 976.00p | 376768 |
| 07/03/2025 | 958.00p | 967.00p | 935.00p | 962.00p | 527154 |
| 06/03/2025 | 962.50p | 968.50p | 956.00p | 958.00p | 779030 |
| 05/03/2025 | 988.50p | 988.50p | 958.00p | 958.50p | 438749 |
| 04/03/2025 | 989.50p | 997.00p | 957.50p | 961.00p | 415605 |
*Close Price adjusted for both dividends and splits