Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/12/2022 1,029.00p 1,048.00p 1,017.00p 1,024.00p 286511
02/12/2022 1,010.00p 1,043.00p 1,003.00p 1,022.00p 239702
01/12/2022 1,033.00p 1,041.75p 995.50p 1,007.00p 197962
30/11/2022 1,030.00p 1,030.00p 994.57p 1,006.00p 309273
29/11/2022 1,013.00p 1,013.00p 996.00p 1,003.00p 261592
28/11/2022 987.50p 1,009.00p 986.50p 991.50p 166986
25/11/2022 979.00p 1,005.00p 979.00p 1,001.00p 1360230
24/11/2022 1,010.00p 1,023.55p 986.00p 1,000.00p 379796
23/11/2022 1,000.00p 1,006.59p 965.00p 998.00p 258937
22/11/2022 950.50p 990.00p 950.50p 984.50p 231750
21/11/2022 978.00p 978.00p 953.50p 974.00p 212084
18/11/2022 970.50p 978.00p 944.00p 969.50p 207371
17/11/2022 921.50p 959.00p 921.50p 949.50p 161413
16/11/2022 963.00p 967.70p 937.50p 939.50p 423648
15/11/2022 1,019.00p 1,023.00p 967.50p 970.50p 448051
14/11/2022 984.00p 1,018.00p 984.00p 1,011.00p 781076
11/11/2022 936.50p 1,013.00p 936.50p 1,003.00p 507894
10/11/2022 911.50p 964.50p 896.00p 964.50p 302512
09/11/2022 957.50p 957.50p 927.89p 939.50p 234814
08/11/2022 916.50p 948.50p 916.50p 948.50p 249763
07/11/2022 898.50p 934.50p 895.50p 934.50p 339147
04/11/2022 889.50p 912.00p 874.00p 909.00p 293761
03/11/2022 874.00p 885.50p 867.50p 870.50p 168739
02/11/2022 896.00p 897.50p 874.50p 890.00p 527756
01/11/2022 889.00p 901.00p 873.50p 875.00p 214733
31/10/2022 868.50p 877.00p 861.63p 867.00p 629111
28/10/2022 868.00p 891.50p 862.50p 864.00p 303893
27/10/2022 870.00p 884.00p 862.00p 875.50p 277743
26/10/2022 821.50p 873.00p 821.50p 865.00p 240711
25/10/2022 800.00p 843.50p 795.50p 838.50p 346637
24/10/2022 800.00p 811.00p 779.50p 795.50p 328304
21/10/2022 772.50p 787.50p 765.00p 781.50p 305111
20/10/2022 794.50p 809.50p 780.00p 791.00p 374021
19/10/2022 846.50p 846.50p 805.50p 805.50p 326922
18/10/2022 825.00p 853.00p 806.50p 830.00p 1012378
17/10/2022 816.50p 819.50p 776.64p 817.00p 327912
14/10/2022 798.50p 813.00p 779.75p 796.00p 438771
13/10/2022 728.50p 794.00p 726.00p 779.50p 1266482
12/10/2022 752.00p 758.90p 729.38p 740.00p 490858
11/10/2022 771.00p 771.00p 738.50p 754.50p 186994
10/10/2022 740.00p 760.00p 729.33p 752.50p 141731
07/10/2022 774.50p 774.50p 739.50p 744.50p 248543
06/10/2022 780.00p 780.00p 760.50p 766.50p 544203
05/10/2022 807.00p 807.00p 758.00p 765.00p 311956
04/10/2022 765.00p 814.50p 765.00p 789.50p 456203
03/10/2022 747.00p 750.00p 719.00p 749.00p 1365338
30/09/2022 698.00p 737.50p 698.00p 730.00p 545746
29/09/2022 717.50p 733.50p 695.00p 712.50p 594378
28/09/2022 745.00p 745.00p 693.50p 736.50p 739780
27/09/2022 762.00p 785.00p 744.00p 755.50p 872602
26/09/2022 778.50p 788.50p 738.00p 748.00p 925674
23/09/2022 805.00p 811.89p 769.50p 778.50p 1246596
22/09/2022 792.00p 798.20p 777.00p 792.00p 613131
21/09/2022 775.50p 791.50p 773.50p 790.50p 1846766
20/09/2022 782.50p 793.50p 771.00p 780.50p 837213
19/09/2022 740.50p 786.50p 736.50p 782.50p 1348707
16/09/2022 740.50p 786.50p 736.50p 782.50p 1025803
15/09/2022 748.00p 762.00p 738.50p 761.00p 579015
14/09/2022 722.00p 776.50p 722.00p 748.00p 639797
13/09/2022 782.00p 782.00p 723.00p 723.00p 300621
12/09/2022 737.50p 769.00p 735.51p 763.00p 283033
09/09/2022 726.00p 739.50p 714.00p 736.50p 230710
08/09/2022 717.00p 722.00p 689.50p 713.50p 314899
07/09/2022 710.00p 724.00p 695.50p 716.50p 868676
06/09/2022 692.00p 735.50p 690.25p 717.50p 282444
05/09/2022 691.00p 691.00p 659.50p 682.00p 543119
02/09/2022 673.00p 688.50p 664.50p 678.00p 163081
01/09/2022 675.00p 689.00p 665.00p 670.50p 178400
31/08/2022 716.00p 716.00p 683.63p 688.50p 346724
30/08/2022 705.50p 706.50p 691.00p 700.00p 352649
29/08/2022 707.50p 714.00p 688.00p 688.00p 573378
26/08/2022 707.50p 714.00p 688.00p 688.00p 573378
25/08/2022 712.50p 722.50p 698.50p 702.00p 221479
24/08/2022 714.00p 730.00p 705.50p 711.50p 394855
23/08/2022 734.50p 760.00p 727.91p 729.00p 573945
22/08/2022 756.00p 781.00p 744.50p 750.50p 233748
19/08/2022 804.00p 805.50p 762.50p 762.50p 362805
18/08/2022 807.50p 829.00p 800.00p 804.50p 143512
17/08/2022 865.00p 865.00p 823.50p 823.50p 175904
16/08/2022 852.00p 852.00p 829.00p 850.00p 138407
15/08/2022 809.50p 844.85p 809.50p 828.50p 171520
12/08/2022 819.00p 831.54p 810.50p 831.00p 180299
11/08/2022 838.00p 849.00p 832.50p 841.00p 113938
10/08/2022 808.50p 844.00p 802.00p 844.00p 188316
09/08/2022 858.00p 858.00p 808.00p 813.50p 212427
08/08/2022 814.00p 844.00p 807.70p 843.00p 217124
05/08/2022 827.00p 852.00p 811.50p 814.00p 191117
04/08/2022 848.50p 868.00p 841.58p 850.00p 142723
03/08/2022 827.00p 848.50p 822.50p 842.50p 371298
02/08/2022 846.00p 852.39p 825.50p 827.50p 459861
01/08/2022 848.00p 864.06p 836.59p 852.50p 131475
29/07/2022 845.00p 859.50p 838.35p 850.50p 260859
28/07/2022 845.50p 845.50p 824.00p 834.50p 201318
27/07/2022 822.50p 843.50p 820.00p 824.50p 452924
26/07/2022 870.00p 870.00p 830.50p 844.50p 249679
25/07/2022 842.50p 879.00p 833.50p 873.50p 201011
22/07/2022 840.50p 877.50p 840.50p 864.00p 262949
21/07/2022 815.00p 880.50p 810.00p 853.50p 417595
20/07/2022 819.00p 829.00p 808.60p 826.00p 291423
19/07/2022 785.50p 817.00p 777.50p 806.50p 135819
18/07/2022 789.50p 802.50p 780.00p 789.50p 153318
15/07/2022 752.00p 790.00p 752.00p 782.00p 198054
14/07/2022 778.00p 791.50p 755.00p 775.00p 370837
13/07/2022 811.50p 811.50p 769.00p 780.00p 125956
12/07/2022 782.00p 798.50p 782.00p 794.50p 491085
11/07/2022 790.00p 806.50p 788.38p 800.00p 114046
08/07/2022 816.50p 818.50p 801.00p 809.00p 239586
07/07/2022 806.50p 814.50p 799.50p 814.50p 227823
06/07/2022 786.50p 802.50p 786.50p 800.00p 277749
05/07/2022 814.50p 819.50p 757.50p 789.50p 343915
04/07/2022 806.50p 824.50p 780.00p 818.50p 340261
01/07/2022 818.00p 842.50p 809.50p 830.00p 281821
30/06/2022 829.50p 829.50p 796.00p 820.50p 270683
29/06/2022 822.50p 837.00p 815.00p 837.00p 280624
28/06/2022 832.50p 841.50p 813.90p 831.50p 403631
27/06/2022 829.00p 845.50p 810.50p 814.00p 199701
24/06/2022 797.50p 834.00p 797.00p 834.00p 277686
23/06/2022 781.50p 803.50p 781.50p 800.50p 168737
22/06/2022 800.00p 803.50p 772.30p 802.50p 322179
21/06/2022 802.00p 818.50p 802.00p 805.00p 218305
20/06/2022 796.00p 826.00p 796.00p 813.50p 502308
17/06/2022 822.50p 825.50p 803.00p 818.50p 440861
16/06/2022 814.00p 814.00p 783.00p 801.50p 592695
15/06/2022 797.00p 822.50p 784.20p 814.00p 742734
14/06/2022 796.00p 798.50p 763.00p 776.50p 434834
13/06/2022 811.00p 811.50p 781.95p 793.00p 507562
10/06/2022 836.00p 838.50p 799.00p 799.00p 525755
09/06/2022 860.00p 864.50p 835.50p 835.50p 406836
08/06/2022 869.50p 879.13p 861.50p 868.50p 290125
07/06/2022 890.00p 897.50p 860.50p 869.50p 356726
06/06/2022 893.50p 904.50p 884.00p 894.00p 341894
03/06/2022 866.00p 895.00p 862.00p 872.50p 228035
02/06/2022 866.00p 895.00p 862.00p 872.50p 228035
01/06/2022 866.00p 895.00p 862.00p 872.50p 228035
31/05/2022 870.00p 891.00p 863.00p 878.50p 790766
30/05/2022 872.00p 895.00p 868.00p 886.50p 297509
27/05/2022 910.00p 910.00p 870.50p 870.50p 309057
26/05/2022 849.50p 898.00p 847.50p 897.00p 261874
25/05/2022 832.00p 850.00p 816.00p 850.00p 475414
24/05/2022 842.00p 844.00p 818.50p 823.50p 1788865
23/05/2022 841.00p 853.00p 834.50p 846.00p 645698
20/05/2022 853.00p 853.00p 825.50p 827.50p 335355
19/05/2022 837.00p 848.50p 814.00p 841.00p 530097
18/05/2022 907.00p 907.00p 850.50p 850.50p 359235
17/05/2022 873.00p 897.74p 870.50p 885.50p 615896
16/05/2022 875.00p 888.00p 859.00p 873.50p 573581
13/05/2022 899.00p 899.00p 882.50p 888.00p 401032
12/05/2022 863.00p 886.50p 851.22p 884.50p 415957
11/05/2022 897.00p 897.00p 865.50p 873.50p 277979
10/05/2022 870.50p 891.00p 869.70p 875.00p 338378
09/05/2022 902.50p 903.50p 865.00p 869.00p 336325
06/05/2022 940.50p 942.16p 901.00p 901.00p 389548
05/05/2022 978.50p 985.50p 938.00p 939.50p 497281
04/05/2022 978.50p 982.50p 951.50p 959.00p 281344
03/05/2022 980.00p 987.30p 969.00p 979.50p 675004
02/05/2022 975.00p 996.50p 967.50p 981.00p 300446
29/04/2022 975.00p 996.50p 967.50p 981.00p 300446
28/04/2022 959.00p 972.00p 954.50p 965.00p 348480
27/04/2022 976.00p 981.50p 956.00p 956.00p 316474
26/04/2022 1,012.00p 1,017.60p 975.50p 979.50p 204254
25/04/2022 1,018.00p 1,027.00p 995.50p 1,008.00p 356370
22/04/2022 1,040.00p 1,055.00p 1,020.00p 1,020.00p 296003
21/04/2022 1,033.00p 1,078.00p 1,033.00p 1,062.00p 276949
20/04/2022 1,058.00p 1,073.00p 1,046.00p 1,055.00p 243182
19/04/2022 1,065.00p 1,069.00p 1,044.00p 1,050.00p 258976
18/04/2022 1,086.00p 1,110.00p 1,065.00p 1,065.00p 268119
15/04/2022 1,086.00p 1,110.00p 1,065.00p 1,065.00p 268119
14/04/2022 1,086.00p 1,110.00p 1,065.00p 1,065.00p 268119
13/04/2022 1,060.00p 1,067.40p 1,036.00p 1,060.00p 451418
12/04/2022 1,043.00p 1,068.00p 1,027.00p 1,066.00p 218770
11/04/2022 1,035.00p 1,055.00p 1,028.00p 1,050.00p 180818
08/04/2022 1,020.00p 1,050.00p 1,020.00p 1,038.00p 202891
07/04/2022 1,042.00p 1,049.20p 1,019.00p 1,019.00p 113806
06/04/2022 1,098.00p 1,098.00p 1,030.00p 1,033.00p 252928
05/04/2022 1,062.00p 1,081.00p 1,052.00p 1,072.00p 195477
04/04/2022 1,101.00p 1,101.00p 1,065.00p 1,069.00p 241524
01/04/2022 1,092.00p 1,102.23p 1,075.00p 1,077.00p 154969
31/03/2022 1,138.00p 1,138.00p 1,090.00p 1,091.00p 225508
30/03/2022 1,109.00p 1,134.00p 1,104.00p 1,114.00p 301066
29/03/2022 1,124.00p 1,140.00p 1,115.00p 1,137.00p 118408
28/03/2022 1,104.00p 1,118.31p 1,095.30p 1,117.00p 174574
25/03/2022 1,096.00p 1,108.05p 1,085.60p 1,105.00p 295486
24/03/2022 1,124.00p 1,125.82p 1,085.00p 1,099.00p 244393
23/03/2022 1,098.00p 1,142.00p 1,098.00p 1,124.00p 244780
22/03/2022 1,143.00p 1,147.00p 1,123.00p 1,130.00p 132628
21/03/2022 1,150.00p 1,157.61p 1,133.00p 1,133.00p 114016
18/03/2022 1,133.00p 1,157.00p 1,121.00p 1,157.00p 490958
17/03/2022 1,142.00p 1,142.00p 1,113.00p 1,127.00p 194380
16/03/2022 1,067.00p 1,145.00p 1,067.00p 1,137.00p 311994
15/03/2022 1,101.00p 1,122.99p 1,089.00p 1,098.00p 164418
14/03/2022 1,100.00p 1,137.00p 1,100.00p 1,128.00p 257642
11/03/2022 1,063.00p 1,133.00p 1,063.00p 1,100.00p 362626
10/03/2022 1,087.00p 1,104.00p 1,073.53p 1,096.00p 304733
09/03/2022 1,049.00p 1,094.00p 1,049.00p 1,094.00p 298747
08/03/2022 1,024.00p 1,054.00p 1,018.00p 1,054.00p 445034
07/03/2022 1,010.00p 1,053.33p 963.50p 1,038.00p 823253
04/03/2022 1,109.00p 1,109.00p 1,032.00p 1,036.00p 468098
03/03/2022 1,162.00p 1,162.00p 1,077.00p 1,077.00p 547261
02/03/2022 1,162.00p 1,181.00p 1,158.00p 1,161.00p 283879
01/03/2022 1,209.00p 1,212.00p 1,169.00p 1,181.00p 270556

*Close Price adjusted for both dividends and splits