Dunelm Group (DNLM) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dunelm Group

Date Open High Low Close* Volume
22/09/2023 1,034.00p 1,068.00p 1,031.00p 1,060.00p 472582
21/09/2023 1,057.00p 1,107.00p 1,056.00p 1,057.00p 494779
20/09/2023 1,129.00p 1,132.00p 1,017.25p 1,060.00p 339106
19/09/2023 1,085.00p 1,335.53p 1,077.00p 1,083.00p 708502
18/09/2023 1,128.00p 1,131.00p 1,087.00p 1,091.00p 85932
15/09/2023 1,143.00p 1,156.40p 1,125.00p 1,125.00p 332100
14/09/2023 1,143.00p 1,144.00p 1,101.00p 1,144.00p 158480
13/09/2023 1,161.00p 1,161.00p 1,115.00p 1,117.00p 87286
12/09/2023 1,146.00p 1,146.00p 1,124.00p 1,132.00p 87577
11/09/2023 1,121.00p 1,133.24p 1,116.00p 1,130.00p 81483
08/09/2023 1,130.00p 1,148.00p 1,111.00p 1,122.00p 127341
07/09/2023 1,120.00p 1,141.00p 1,101.00p 1,125.00p 119541
06/09/2023 1,173.00p 1,173.00p 1,128.00p 1,132.00p 107384
05/09/2023 1,114.00p 1,146.00p 1,107.00p 1,140.00p 64501
04/09/2023 1,145.00p 1,171.00p 1,127.00p 1,130.00p 55438
01/09/2023 1,165.00p 1,172.00p 1,144.00p 1,145.00p 60361
31/08/2023 1,145.00p 1,171.00p 1,137.00p 1,164.00p 156540
30/08/2023 1,148.00p 1,156.00p 1,140.00p 1,140.00p 87729
29/08/2023 1,129.00p 1,145.00p 1,099.03p 1,145.00p 133858
25/08/2023 1,097.00p 1,128.00p 1,097.00p 1,121.00p 91460
24/08/2023 1,138.00p 1,138.00p 1,098.42p 1,110.00p 103274
23/08/2023 1,106.00p 1,115.00p 1,092.00p 1,115.00p 68487
22/08/2023 1,128.00p 1,130.00p 1,102.00p 1,110.00p 48552
21/08/2023 1,108.00p 1,132.00p 1,102.71p 1,122.00p 123636
18/08/2023 1,146.00p 1,146.00p 1,107.00p 1,120.00p 117894
17/08/2023 1,217.00p 1,217.00p 1,141.00p 1,146.00p 145522
16/08/2023 1,198.00p 1,203.00p 1,177.00p 1,186.00p 102150
15/08/2023 1,193.00p 1,194.00p 1,174.00p 1,191.00p 92932
14/08/2023 1,192.00p 1,192.00p 1,160.00p 1,185.00p 114015
11/08/2023 1,151.00p 1,181.16p 1,151.00p 1,160.00p 67577
10/08/2023 1,196.00p 1,196.00p 1,168.00p 1,181.00p 665229
09/08/2023 1,183.00p 1,192.00p 1,167.00p 1,169.00p 90237
08/08/2023 1,156.00p 1,186.00p 1,151.00p 1,181.00p 117493
07/08/2023 1,158.00p 1,174.00p 1,149.00p 1,150.00p 96871
04/08/2023 1,139.00p 1,168.00p 1,121.20p 1,168.00p 114217
03/08/2023 1,122.00p 1,141.00p 1,118.00p 1,138.00p 97551
02/08/2023 1,141.00p 1,162.00p 1,134.00p 1,134.00p 251199
01/08/2023 1,122.00p 1,165.00p 1,118.00p 1,165.00p 132619
31/07/2023 1,133.00p 1,156.37p 1,123.00p 1,150.00p 174228
28/07/2023 1,108.00p 1,128.00p 1,107.00p 1,128.00p 107981
27/07/2023 1,137.00p 1,158.00p 1,133.00p 1,139.00p 136051
26/07/2023 1,125.00p 1,126.00p 1,114.80p 1,126.00p 398181
25/07/2023 1,105.00p 1,123.00p 1,105.00p 1,120.00p 255964
24/07/2023 1,115.00p 1,122.00p 1,111.00p 1,119.00p 82380
21/07/2023 1,131.00p 1,146.00p 1,113.00p 1,115.00p 120874
20/07/2023 1,118.00p 1,160.00p 1,113.00p 1,130.00p 241461
19/07/2023 1,094.00p 1,125.00p 1,085.00p 1,113.00p 201192
18/07/2023 1,055.00p 1,082.00p 1,044.00p 1,082.00p 210637
17/07/2023 1,052.00p 1,054.00p 1,036.00p 1,053.00p 199041
14/07/2023 1,074.00p 1,074.00p 1,038.00p 1,048.00p 186005
13/07/2023 1,099.00p 1,099.00p 1,046.00p 1,046.00p 228279
12/07/2023 1,034.00p 1,088.00p 1,032.00p 1,075.00p 502158
11/07/2023 1,041.00p 1,054.00p 1,022.26p 1,033.00p 189660
10/07/2023 1,030.00p 1,058.00p 1,024.00p 1,033.00p 136744
07/07/2023 980.50p 1,035.00p 980.50p 1,035.00p 181514
06/07/2023 1,027.00p 1,057.52p 992.50p 992.50p 213975
05/07/2023 1,068.00p 1,089.00p 1,044.00p 1,044.00p 220343
04/07/2023 1,070.00p 1,073.13p 1,038.00p 1,072.00p 289458
03/07/2023 1,096.00p 1,128.36p 1,096.00p 1,120.00p 176890
30/06/2023 1,097.00p 1,137.00p 1,097.00p 1,121.00p 99591
29/06/2023 1,115.00p 1,136.00p 1,109.35p 1,123.00p 150713
28/06/2023 1,104.00p 1,131.00p 1,085.25p 1,117.00p 139139
27/06/2023 1,095.00p 1,095.00p 1,068.00p 1,082.00p 152566
26/06/2023 1,060.00p 1,074.00p 1,052.00p 1,074.00p 250711
23/06/2023 1,093.00p 1,105.00p 1,060.00p 1,066.00p 219949
22/06/2023 1,086.00p 1,105.00p 1,073.00p 1,098.00p 391441
21/06/2023 1,121.00p 1,135.00p 1,109.00p 1,117.00p 111239
20/06/2023 1,139.00p 1,143.00p 1,130.00p 1,137.00p 156085
19/06/2023 1,105.00p 1,142.75p 1,105.00p 1,142.00p 92451
16/06/2023 1,120.00p 1,140.00p 1,114.00p 1,135.00p 261381
15/06/2023 1,166.00p 1,166.00p 1,123.00p 1,134.00p 109795
14/06/2023 1,171.00p 1,171.00p 1,147.00p 1,158.00p 278868
13/06/2023 1,177.00p 1,184.37p 1,164.00p 1,164.00p 260957
12/06/2023 1,156.00p 1,172.00p 1,152.69p 1,172.00p 440516
09/06/2023 1,135.00p 1,150.75p 1,133.00p 1,150.00p 555543
08/06/2023 1,154.00p 1,154.00p 1,137.00p 1,149.00p 131595
07/06/2023 1,141.00p 1,154.00p 1,128.00p 1,149.00p 107230
07/06/2023 1,141.00p 1,154.00p 1,128.00p 1,149.00p 107230
06/06/2023 1,113.00p 1,129.00p 1,111.00p 1,126.00p 246182
05/06/2023 1,162.00p 1,162.00p 1,129.00p 1,132.00p 129698
02/06/2023 1,100.00p 1,141.00p 1,100.00p 1,137.00p 157910
01/06/2023 1,072.00p 1,120.00p 1,072.00p 1,117.00p 135951
31/05/2023 1,120.00p 1,120.00p 1,087.00p 1,090.00p 644209
30/05/2023 1,095.00p 1,116.00p 1,085.00p 1,112.00p 464373
26/05/2023 1,144.00p 1,144.00p 1,094.00p 1,102.00p 123487
25/05/2023 1,153.00p 1,153.00p 1,094.00p 1,119.00p 110027
24/05/2023 1,148.00p 1,161.00p 1,122.00p 1,127.00p 147003
23/05/2023 1,180.00p 1,187.00p 1,159.00p 1,161.00p 111562
22/05/2023 1,189.00p 1,189.00p 1,153.00p 1,176.00p 140454
19/05/2023 1,159.00p 1,167.00p 1,153.88p 1,155.00p 146803
18/05/2023 1,140.00p 1,161.00p 1,140.00p 1,154.00p 93647
17/05/2023 1,143.00p 1,158.50p 1,140.66p 1,149.00p 138209
16/05/2023 1,141.00p 1,161.00p 1,141.00p 1,149.00p 121293
15/05/2023 1,179.00p 1,179.00p 1,152.00p 1,157.00p 111518
12/05/2023 1,161.00p 1,168.00p 1,154.00p 1,159.00p 179313
11/05/2023 1,146.00p 1,167.00p 1,142.00p 1,159.00p 201552
10/05/2023 1,165.00p 1,167.00p 1,139.00p 1,147.00p 781121
09/05/2023 1,159.00p 1,167.08p 1,154.00p 1,160.00p 181725
05/05/2023 1,154.00p 1,170.00p 1,151.00p 1,157.00p 92069
04/05/2023 1,162.00p 1,176.00p 1,146.00p 1,152.00p 172995
03/05/2023 1,180.00p 1,187.00p 1,164.00p 1,178.00p 154261
02/05/2023 1,160.00p 1,174.00p 1,149.98p 1,163.00p 187381
28/04/2023 1,116.00p 1,155.00p 1,116.00p 1,146.00p 301094
27/04/2023 1,149.00p 1,172.00p 1,135.66p 1,140.00p 186121
26/04/2023 1,164.00p 1,178.00p 1,149.00p 1,172.00p 149925
25/04/2023 1,161.00p 1,186.88p 1,135.00p 1,158.00p 160274
24/04/2023 1,164.00p 1,177.00p 1,153.21p 1,160.00p 485751
21/04/2023 1,143.00p 1,144.00p 1,120.00p 1,143.00p 404870
20/04/2023 1,124.00p 1,147.00p 1,117.25p 1,136.00p 280373
19/04/2023 1,157.00p 1,157.00p 1,130.00p 1,137.00p 158591
18/04/2023 1,114.00p 1,154.00p 1,114.00p 1,142.00p 193230
17/04/2023 1,149.00p 1,149.00p 1,131.00p 1,140.00p 330934
14/04/2023 1,109.00p 1,139.00p 1,093.00p 1,135.00p 148237
13/04/2023 1,116.00p 1,120.00p 1,101.00p 1,109.00p 204172
12/04/2023 1,099.00p 1,119.00p 1,096.00p 1,119.00p 249306
11/04/2023 1,089.00p 1,110.00p 1,089.00p 1,101.00p 234572
06/04/2023 1,061.00p 1,099.00p 1,061.00p 1,081.00p 166797
05/04/2023 1,110.00p 1,110.00p 1,084.00p 1,087.00p 360365
04/04/2023 1,093.00p 1,108.00p 1,093.00p 1,095.00p 184505
03/04/2023 1,105.00p 1,112.00p 1,095.00p 1,100.00p 201127
31/03/2023 1,117.00p 1,120.00p 1,105.00p 1,105.00p 282719
30/03/2023 1,115.00p 1,128.00p 1,080.00p 1,115.00p 277197
29/03/2023 1,115.00p 1,115.00p 1,078.88p 1,112.00p 323497
28/03/2023 1,132.00p 1,132.00p 1,100.00p 1,112.00p 358130
27/03/2023 1,133.00p 1,148.00p 1,120.00p 1,125.00p 193772
24/03/2023 1,125.00p 1,143.00p 1,117.00p 1,135.00p 540305
23/03/2023 1,140.00p 1,161.00p 1,139.94p 1,148.00p 201328
22/03/2023 1,156.00p 1,165.00p 1,144.00p 1,164.00p 153283
21/03/2023 1,110.00p 1,153.50p 1,110.00p 1,152.00p 394046
20/03/2023 1,127.00p 1,132.00p 1,064.62p 1,120.00p 472390
17/03/2023 1,156.00p 1,156.00p 1,102.44p 1,113.00p 420561
16/03/2023 1,139.00p 1,154.79p 1,116.00p 1,133.00p 731483
15/03/2023 1,244.00p 1,244.00p 1,156.88p 1,173.00p 286833
14/03/2023 1,225.00p 1,225.00p 1,183.03p 1,221.00p 432370
13/03/2023 1,255.00p 1,256.40p 1,184.96p 1,191.00p 324544
10/03/2023 1,245.00p 1,252.00p 1,221.00p 1,242.00p 244482
09/03/2023 1,276.00p 1,286.00p 1,246.93p 1,275.00p 915681
08/03/2023 1,250.00p 1,264.25p 1,248.00p 1,263.00p 831361
07/03/2023 1,292.00p 1,292.00p 1,255.00p 1,261.00p 556004
06/03/2023 1,255.00p 1,273.00p 1,248.00p 1,266.00p 605778
03/03/2023 1,253.00p 1,265.00p 1,247.00p 1,255.00p 250137
02/03/2023 1,245.00p 1,255.00p 1,238.00p 1,255.00p 298681
01/03/2023 1,259.00p 1,268.00p 1,241.00p 1,245.00p 322250
28/02/2023 1,258.00p 1,258.00p 1,220.00p 1,257.00p 922839
27/02/2023 1,236.00p 1,250.16p 1,225.00p 1,230.00p 377148
24/02/2023 1,229.00p 1,237.00p 1,219.00p 1,232.00p 334131
23/02/2023 1,196.00p 1,239.00p 1,196.00p 1,224.00p 393239
22/02/2023 1,172.00p 1,205.00p 1,172.00p 1,202.00p 304067
21/02/2023 1,205.00p 1,216.00p 1,185.00p 1,199.00p 259510
20/02/2023 1,200.00p 1,238.00p 1,199.00p 1,201.00p 216023
17/02/2023 1,223.00p 1,253.00p 1,202.00p 1,224.00p 305511
16/02/2023 1,200.00p 1,206.00p 1,171.92p 1,206.00p 438551
15/02/2023 1,192.00p 1,192.75p 1,159.25p 1,180.00p 480638
14/02/2023 1,178.00p 1,198.16p 1,151.00p 1,169.00p 268173
13/02/2023 1,152.00p 1,177.00p 1,137.00p 1,177.00p 279345
10/02/2023 1,188.00p 1,188.00p 1,141.00p 1,155.00p 195642
09/02/2023 1,187.00p 1,212.00p 1,166.00p 1,186.00p 312243
08/02/2023 1,212.00p 1,212.00p 1,177.00p 1,180.00p 271738
07/02/2023 1,219.00p 1,219.00p 1,169.00p 1,183.00p 327446
06/02/2023 1,234.00p 1,240.75p 1,189.00p 1,200.00p 290299
03/02/2023 1,244.00p 1,244.00p 1,199.00p 1,234.00p 257513
02/02/2023 1,178.00p 1,225.00p 1,173.00p 1,216.00p 594455
01/02/2023 1,141.00p 1,182.00p 1,141.00p 1,178.00p 583576
31/01/2023 1,164.00p 1,169.00p 1,152.00p 1,165.00p 431442
30/01/2023 1,128.00p 1,160.00p 1,119.00p 1,160.00p 850177
27/01/2023 1,100.00p 1,150.00p 1,100.00p 1,150.00p 564296
26/01/2023 1,104.00p 1,134.00p 1,092.00p 1,125.00p 1152129
25/01/2023 1,114.00p 1,114.00p 1,081.00p 1,090.00p 916242
24/01/2023 1,087.00p 1,106.00p 1,074.00p 1,092.00p 544010
23/01/2023 1,100.00p 1,100.00p 1,065.00p 1,082.00p 378195
20/01/2023 1,051.00p 1,085.00p 1,047.70p 1,075.00p 472222
19/01/2023 1,104.00p 1,104.00p 1,017.00p 1,042.00p 568398
18/01/2023 1,041.00p 1,080.00p 1,033.00p 1,074.00p 319150
17/01/2023 1,055.00p 1,064.00p 1,024.90p 1,035.00p 692145
16/01/2023 1,049.00p 1,072.00p 1,041.88p 1,070.00p 257494
13/01/2023 1,009.00p 1,053.00p 1,009.00p 1,049.00p 234358
12/01/2023 1,027.00p 1,033.00p 1,012.00p 1,032.00p 442947
11/01/2023 1,015.00p 1,032.00p 1,011.00p 1,020.00p 308072
10/01/2023 1,025.00p 1,030.46p 1,010.00p 1,011.00p 114401
09/01/2023 1,045.00p 1,048.00p 1,015.00p 1,021.00p 161863
06/01/2023 1,088.00p 1,101.50p 1,031.00p 1,037.00p 221177
05/01/2023 1,032.00p 1,089.00p 992.00p 1,088.00p 811494
04/01/2023 992.00p 1,021.00p 991.69p 1,021.00p 170003
03/01/2023 975.50p 1,002.95p 975.50p 991.00p 240759
30/12/2022 986.00p 999.50p 977.50p 979.00p 71097
29/12/2022 988.00p 988.00p 948.50p 981.50p 620511
28/12/2022 958.50p 970.50p 950.00p 970.00p 180584
23/12/2022 961.50p 965.25p 955.00p 955.00p 43352
22/12/2022 961.50p 976.50p 953.00p 957.00p 129768
21/12/2022 944.50p 967.50p 944.50p 967.00p 823334
20/12/2022 949.00p 963.37p 941.50p 951.50p 190003
19/12/2022 967.00p 967.00p 930.00p 953.00p 103837
16/12/2022 982.50p 982.50p 930.50p 945.50p 281924
15/12/2022 960.00p 962.00p 945.00p 960.50p 117770
14/12/2022 952.00p 965.50p 945.00p 964.00p 368949
13/12/2022 932.00p 983.50p 932.00p 963.50p 642431
12/12/2022 980.00p 980.00p 940.50p 954.50p 464779
09/12/2022 991.00p 991.00p 965.00p 976.00p 277861
08/12/2022 986.50p 996.00p 961.50p 970.50p 517426
07/12/2022 1,015.00p 1,015.00p 990.00p 990.00p 423378

*Close Price adjusted for both dividends and splits