Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/09/2019 863.00p 877.50p 851.50p 856.00p 463369
13/09/2019 859.50p 866.00p 846.50p 864.00p 624266
12/09/2019 866.50p 872.50p 854.00p 854.00p 393396
11/09/2019 869.50p 869.50p 850.00p 856.00p 539789
10/09/2019 852.00p 860.00p 846.00p 849.00p 593646
09/09/2019 863.00p 868.56p 848.00p 855.50p 465172
06/09/2019 839.50p 865.50p 828.00p 859.50p 939364
05/09/2019 803.50p 824.50p 802.50p 824.50p 665459
04/09/2019 895.50p 916.31p 790.50p 799.50p 1471131
03/09/2019 888.50p 896.18p 874.50p 880.50p 530924
02/09/2019 883.50p 899.50p 878.50p 878.50p 242074
30/08/2019 858.50p 886.00p 858.50p 876.00p 327740
29/08/2019 875.50p 875.50p 842.00p 859.00p 378349
28/08/2019 874.00p 874.00p 848.00p 858.00p 447339
27/08/2019 871.50p 873.50p 850.50p 865.00p 414153
23/08/2019 877.50p 888.00p 868.00p 871.50p 168933
22/08/2019 880.00p 880.50p 863.00p 870.00p 365565
21/08/2019 873.50p 877.50p 865.50p 870.00p 241110
20/08/2019 863.50p 881.50p 859.00p 866.00p 282329
19/08/2019 843.00p 869.50p 843.00p 865.50p 281325
16/08/2019 810.00p 846.00p 810.00p 846.00p 257609
15/08/2019 862.00p 865.00p 835.00p 835.00p 290631
14/08/2019 891.00p 897.58p 859.99p 862.00p 210958
13/08/2019 900.00p 902.50p 890.50p 891.50p 537283
12/08/2019 914.00p 917.50p 899.50p 900.00p 174310
09/08/2019 899.00p 916.50p 899.00p 910.00p 196481
08/08/2019 899.00p 907.00p 888.73p 907.00p 217153
07/08/2019 875.50p 899.50p 875.50p 891.00p 570946
06/08/2019 867.00p 886.50p 867.00p 880.00p 496067
05/08/2019 886.50p 888.00p 866.00p 875.50p 337019
02/08/2019 907.00p 917.00p 888.50p 890.00p 298950
01/08/2019 919.00p 923.50p 904.50p 912.00p 418613
31/07/2019 916.50p 930.00p 914.00p 924.50p 438232
30/07/2019 939.00p 939.00p 914.50p 918.50p 350180
29/07/2019 929.50p 938.00p 926.50p 928.00p 341210
26/07/2019 912.50p 927.50p 909.50p 923.00p 191750
25/07/2019 940.00p 940.00p 910.00p 920.50p 320885
24/07/2019 903.00p 936.00p 903.00p 934.00p 400566
23/07/2019 935.50p 936.00p 903.00p 905.00p 312657
22/07/2019 908.50p 937.50p 903.50p 926.50p 596776
19/07/2019 892.50p 919.00p 890.50p 906.50p 506838
18/07/2019 867.50p 894.50p 866.50p 891.50p 662923
17/07/2019 887.00p 887.00p 872.50p 876.50p 541813
16/07/2019 864.00p 887.00p 862.50p 884.50p 666323
15/07/2019 869.50p 882.64p 864.00p 867.50p 556023
12/07/2019 875.00p 876.00p 864.50p 867.50p 502964
11/07/2019 869.00p 881.54p 863.09p 866.50p 467580
10/07/2019 920.00p 924.50p 869.79p 870.00p 584464
09/07/2019 896.00p 900.90p 886.00p 887.00p 378566
08/07/2019 898.50p 907.00p 893.00p 896.50p 293784
05/07/2019 908.00p 913.50p 898.50p 905.00p 421100
04/07/2019 920.00p 920.00p 898.50p 903.00p 341736
03/07/2019 910.50p 924.00p 902.50p 913.00p 1123334
02/07/2019 925.00p 927.00p 902.50p 904.00p 525570
01/07/2019 928.00p 935.50p 920.00p 921.00p 566484
28/06/2019 932.50p 935.50p 908.25p 920.00p 783186
27/06/2019 963.00p 963.00p 920.18p 930.00p 613784
26/06/2019 954.00p 968.00p 944.06p 958.00p 250816
25/06/2019 977.00p 978.00p 943.00p 950.50p 317947
24/06/2019 984.50p 987.50p 933.50p 969.00p 478739
21/06/2019 980.50p 992.79p 974.15p 979.00p 839290
20/06/2019 945.00p 989.00p 935.00p 981.00p 1511845
19/06/2019 906.00p 911.00p 900.47p 904.00p 237983
18/06/2019 904.50p 919.50p 904.00p 908.50p 342877
17/06/2019 899.00p 918.50p 897.87p 916.00p 230938
14/06/2019 908.00p 915.50p 904.00p 904.00p 215262
13/06/2019 905.00p 912.50p 903.00p 908.50p 458348
12/06/2019 913.00p 914.00p 902.00p 902.00p 273313
11/06/2019 905.50p 914.00p 905.00p 911.00p 741295
10/06/2019 918.00p 920.50p 905.00p 906.00p 136832
07/06/2019 925.50p 927.50p 915.00p 917.50p 667107
06/06/2019 909.50p 930.00p 908.73p 928.50p 303345
05/06/2019 908.00p 917.50p 907.98p 911.50p 297207
04/06/2019 892.50p 908.50p 884.50p 906.00p 254173
03/06/2019 880.00p 895.00p 877.50p 893.50p 262368
31/05/2019 872.00p 890.00p 864.00p 890.00p 332155
30/05/2019 863.00p 877.50p 863.00p 872.00p 131626
29/05/2019 864.00p 867.50p 856.50p 858.00p 173922
28/05/2019 858.50p 877.50p 858.50p 871.50p 258445
24/05/2019 853.00p 870.50p 849.50p 864.00p 180354
23/05/2019 850.50p 857.00p 846.00p 852.00p 255410
22/05/2019 862.00p 868.50p 855.00p 859.00p 178780
21/05/2019 862.50p 869.00p 842.00p 866.00p 165824
20/05/2019 880.00p 880.00p 862.00p 866.00p 215821
17/05/2019 883.50p 883.50p 870.00p 876.00p 150979
16/05/2019 866.00p 880.50p 859.50p 879.50p 293876
15/05/2019 846.00p 867.50p 846.00p 862.50p 376394
14/05/2019 846.50p 851.00p 844.41p 846.00p 355582
13/05/2019 852.50p 852.50p 839.50p 843.50p 206672
10/05/2019 849.50p 853.50p 845.00p 847.00p 203818
09/05/2019 860.50p 860.50p 837.50p 844.50p 275723
08/05/2019 849.00p 856.00p 838.00p 851.00p 427352
07/05/2019 855.50p 855.50p 839.50p 843.50p 275562
03/05/2019 840.00p 850.48p 835.00p 849.50p 277184
02/05/2019 850.00p 850.00p 833.00p 838.00p 410636
01/05/2019 861.00p 861.00p 840.00p 847.00p 158084
30/04/2019 857.00p 859.50p 852.00p 855.00p 284546
29/04/2019 856.00p 859.50p 852.00p 855.00p 323483
26/04/2019 867.50p 867.50p 854.50p 858.00p 280937
25/04/2019 865.00p 871.50p 859.67p 868.00p 404649
24/04/2019 870.50p 872.00p 860.00p 866.50p 156271
23/04/2019 860.50p 872.00p 853.00p 867.00p 342135
18/04/2019 870.00p 873.50p 852.50p 866.50p 501203
17/04/2019 887.00p 887.00p 860.50p 869.50p 333344
16/04/2019 884.50p 889.50p 876.10p 883.50p 864760
15/04/2019 885.00p 885.00p 876.50p 880.00p 447620
12/04/2019 880.00p 896.50p 875.50p 880.00p 514136
11/04/2019 895.00p 898.50p 883.50p 890.00p 339670
10/04/2019 876.00p 919.00p 875.94p 890.00p 1539258
09/04/2019 882.50p 882.50p 863.00p 865.00p 275834
08/04/2019 892.00p 892.00p 875.00p 880.00p 314779
05/04/2019 887.50p 913.50p 873.00p 892.00p 631882
04/04/2019 913.00p 920.00p 890.00p 901.00p 1231948
03/04/2019 871.00p 913.00p 865.50p 912.50p 1059570
02/04/2019 900.00p 903.50p 867.00p 867.00p 366815
01/04/2019 863.50p 900.00p 859.25p 898.00p 529383
29/03/2019 885.00p 885.00p 863.50p 869.50p 670881
28/03/2019 880.50p 882.00p 873.50p 878.00p 293032
27/03/2019 889.50p 905.00p 868.00p 880.00p 448939
26/03/2019 881.50p 894.00p 881.00p 881.00p 345497
25/03/2019 874.50p 875.00p 865.00p 875.00p 359855
22/03/2019 871.50p 887.50p 871.50p 876.50p 311222
21/03/2019 880.50p 880.50p 862.00p 871.00p 393956
20/03/2019 892.50p 903.50p 874.00p 877.00p 368226
19/03/2019 889.50p 904.50p 884.00p 888.00p 565780
18/03/2019 870.50p 886.00p 860.00p 885.00p 792546
15/03/2019 875.00p 885.00p 869.00p 873.00p 581929
14/03/2019 847.50p 873.50p 842.50p 873.50p 411972
13/03/2019 855.00p 857.73p 848.00p 855.00p 405832
12/03/2019 860.00p 868.50p 849.00p 851.50p 286262
11/03/2019 866.00p 870.55p 854.50p 860.00p 444050
08/03/2019 867.00p 867.58p 854.00p 859.50p 148311
07/03/2019 860.00p 865.00p 845.50p 863.00p 294769
06/03/2019 876.50p 877.30p 850.90p 855.50p 391301
05/03/2019 852.50p 874.50p 852.50p 874.50p 382494
04/03/2019 869.00p 872.00p 852.00p 854.50p 301111
01/03/2019 840.00p 869.00p 838.74p 868.00p 547187
28/02/2019 836.50p 840.00p 819.53p 837.00p 525546
27/02/2019 811.50p 835.50p 806.50p 835.50p 504795
26/02/2019 810.00p 839.00p 804.43p 820.00p 723751
25/02/2019 804.00p 811.50p 783.00p 810.00p 527712
22/02/2019 805.50p 817.50p 801.64p 805.50p 409246
21/02/2019 819.00p 819.00p 793.00p 807.50p 826116
20/02/2019 808.00p 820.50p 804.00p 811.50p 874298
19/02/2019 789.50p 806.50p 773.50p 806.50p 1767649
18/02/2019 763.00p 803.00p 763.00p 784.00p 654384
15/02/2019 757.00p 769.00p 736.00p 766.00p 1376228
14/02/2019 727.00p 742.00p 718.96p 737.00p 1201696
13/02/2019 735.00p 770.00p 735.00p 739.00p 2933084
12/02/2019 724.50p 729.00p 715.50p 717.00p 924033
11/02/2019 713.50p 724.00p 702.00p 719.00p 427071
08/02/2019 718.50p 727.00p 699.50p 704.50p 358595
07/02/2019 712.00p 725.50p 712.00p 718.50p 591393
06/02/2019 733.00p 739.30p 721.00p 722.00p 382203
05/02/2019 724.50p 739.00p 719.50p 739.00p 647362
04/02/2019 720.50p 729.50p 713.50p 718.00p 727882
01/02/2019 724.00p 728.00p 709.00p 719.50p 333144
31/01/2019 731.00p 732.00p 721.00p 722.50p 364181
30/01/2019 734.50p 735.00p 727.00p 728.00p 268479
29/01/2019 712.50p 733.50p 712.50p 726.50p 674954
28/01/2019 712.50p 722.56p 705.50p 717.50p 271793
25/01/2019 711.50p 721.00p 711.50p 720.00p 271348
24/01/2019 714.00p 719.00p 706.00p 712.50p 203011
23/01/2019 703.00p 720.50p 699.00p 712.00p 458495
22/01/2019 703.00p 719.00p 703.00p 710.00p 318788
21/01/2019 711.00p 712.00p 683.50p 705.50p 1062600
18/01/2019 694.00p 713.50p 692.10p 708.50p 945353
17/01/2019 678.00p 691.00p 672.50p 690.00p 253188
16/01/2019 675.00p 687.50p 675.00p 685.50p 410628
15/01/2019 676.50p 683.50p 669.16p 680.00p 338801
14/01/2019 676.00p 696.00p 672.00p 675.00p 261811
11/01/2019 690.00p 690.00p 671.50p 679.50p 418332
10/01/2019 698.00p 699.00p 678.78p 682.00p 460866
09/01/2019 685.00p 702.00p 678.00p 694.50p 981772
08/01/2019 667.50p 698.00p 663.00p 687.50p 736050
07/01/2019 635.00p 667.50p 633.00p 667.50p 1260008
04/01/2019 565.50p 580.50p 552.00p 578.50p 356709
03/01/2019 535.50p 562.00p 529.00p 558.00p 386905
02/01/2019 544.00p 546.50p 530.50p 535.00p 230156
31/12/2018 543.50p 546.00p 539.50p 541.00p 68929
28/12/2018 528.00p 539.50p 519.00p 535.00p 184527
27/12/2018 508.50p 523.00p 508.50p 518.50p 141465
24/12/2018 507.00p 517.00p 505.50p 510.00p 137981
21/12/2018 507.50p 512.00p 499.40p 506.50p 364198
20/12/2018 507.50p 516.50p 495.47p 511.00p 304306
19/12/2018 501.00p 515.00p 501.00p 506.00p 174077
18/12/2018 488.40p 515.50p 482.21p 503.50p 353865
17/12/2018 540.00p 540.00p 482.80p 482.80p 498148
14/12/2018 535.50p 550.00p 535.50p 540.50p 334590
13/12/2018 570.00p 579.50p 542.00p 545.00p 229020
12/12/2018 577.50p 577.50p 561.00p 576.00p 256330
11/12/2018 564.00p 582.50p 564.00p 568.50p 351147
10/12/2018 606.50p 610.50p 570.00p 570.00p 327974
07/12/2018 614.00p 639.50p 607.50p 610.00p 297306
06/12/2018 614.50p 620.50p 599.50p 609.00p 200327
05/12/2018 610.00p 629.00p 604.00p 625.00p 269162
04/12/2018 615.00p 625.00p 611.50p 619.00p 334035
03/12/2018 556.50p 628.00p 553.26p 618.50p 811663
30/11/2018 545.50p 556.50p 540.00p 542.00p 346949
29/11/2018 577.50p 582.00p 551.50p 551.50p 252749

*Close Price adjusted for both dividends and splits