Dunelm Group plc (LON:DNLM)
London · Delayed Price · Currency is GBP · Price in GBp 1,157.00
0.00 (0.00%)
Nov 4, 2025, 4:35 PM BST
Dunelm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,123.00 | 1,172.00 | 1,123.00 | 1,162.00 | 1,162.00 | 0.43% | 161,210 |
| Nov 3, 2025 | 1,154.00 | 1,170.00 | 1,138.00 | 1,157.00 | 1,157.00 | 3.49% | 385,296 |
| Oct 31, 2025 | 1,123.00 | 1,126.00 | 1,115.00 | 1,118.00 | 1,118.00 | -0.53% | 229,268 |
| Oct 30, 2025 | 1,133.00 | 1,160.00 | 1,120.00 | 1,124.00 | 1,124.00 | -3.60% | 744,350 |
| Oct 29, 2025 | 1,151.00 | 1,170.00 | 1,151.00 | 1,166.00 | 1,138.00 | 0.87% | 271,469 |
| Oct 28, 2025 | 1,150.00 | 1,158.00 | 1,141.50 | 1,156.00 | 1,128.24 | 0.43% | 163,144 |
| Oct 27, 2025 | 1,151.00 | 1,159.00 | 1,133.00 | 1,151.00 | 1,123.36 | 0.79% | 401,238 |
| Oct 24, 2025 | 1,142.00 | 1,152.00 | 1,128.85 | 1,142.00 | 1,114.58 | -0.09% | 378,889 |
| Oct 23, 2025 | 1,165.00 | 1,173.00 | 1,120.00 | 1,143.00 | 1,115.55 | -0.44% | 890,357 |
| Oct 22, 2025 | 1,115.00 | 1,156.00 | 1,115.00 | 1,148.00 | 1,120.43 | 2.50% | 1,029,876 |
| Oct 21, 2025 | 1,112.00 | 1,123.00 | 1,104.00 | 1,120.00 | 1,093.10 | 1.63% | 268,418 |
| Oct 20, 2025 | 1,116.00 | 1,124.00 | 1,101.00 | 1,102.00 | 1,075.54 | -1.43% | 310,997 |
| Oct 17, 2025 | 1,110.00 | 1,125.00 | 1,103.00 | 1,118.00 | 1,091.15 | -0.09% | 143,722 |
| Oct 16, 2025 | 1,113.00 | 1,124.22 | 1,111.00 | 1,119.00 | 1,092.13 | 0.54% | 361,207 |
| Oct 15, 2025 | 1,123.00 | 1,139.00 | 1,113.00 | 1,113.00 | 1,086.27 | -1.59% | 219,490 |
| Oct 14, 2025 | 1,122.00 | 1,134.00 | 1,121.00 | 1,131.00 | 1,103.84 | 0.44% | 588,724 |
| Oct 13, 2025 | 1,101.00 | 1,131.00 | 1,101.00 | 1,126.00 | 1,098.96 | 1.81% | 157,626 |
| Oct 10, 2025 | 1,120.00 | 1,124.00 | 1,105.00 | 1,106.00 | 1,079.44 | -0.81% | 302,611 |
| Oct 9, 2025 | 1,126.00 | 1,126.00 | 1,108.00 | 1,115.00 | 1,088.22 | -0.54% | 141,615 |
| Oct 8, 2025 | 1,130.00 | 1,132.00 | 1,119.00 | 1,121.00 | 1,094.08 | -0.53% | 163,438 |
| Oct 7, 2025 | 1,109.00 | 1,140.00 | 1,109.00 | 1,127.00 | 1,099.94 | -0.70% | 136,760 |
| Oct 6, 2025 | 1,119.00 | 1,142.00 | 1,119.00 | 1,135.00 | 1,107.74 | -0.09% | 246,214 |
| Oct 3, 2025 | 1,139.00 | 1,148.00 | 1,128.00 | 1,136.00 | 1,108.72 | -0.35% | 282,360 |
| Oct 2, 2025 | 1,126.00 | 1,143.00 | 1,108.00 | 1,140.00 | 1,112.63 | 1.42% | 976,638 |
| Oct 1, 2025 | 1,110.00 | 1,128.00 | 1,110.00 | 1,124.00 | 1,097.01 | - | 623,038 |
| Sep 30, 2025 | 1,083.00 | 1,124.00 | 1,083.00 | 1,124.00 | 1,097.01 | 2.27% | 440,225 |
| Sep 29, 2025 | 1,087.00 | 1,102.95 | 1,079.96 | 1,099.00 | 1,072.61 | 1.01% | 384,927 |
| Sep 26, 2025 | 1,081.00 | 1,094.00 | 1,081.00 | 1,088.00 | 1,061.88 | 0.55% | 174,263 |
| Sep 25, 2025 | 1,084.00 | 1,092.00 | 1,073.61 | 1,082.00 | 1,056.02 | -0.09% | 202,107 |
| Sep 24, 2025 | 1,072.00 | 1,086.00 | 1,068.97 | 1,083.00 | 1,057.00 | 0.65% | 182,189 |
| Sep 23, 2025 | 1,087.00 | 1,090.00 | 1,070.00 | 1,076.00 | 1,050.17 | 0.84% | 317,578 |
| Sep 22, 2025 | 1,064.00 | 1,072.72 | 1,053.00 | 1,067.00 | 1,041.38 | 0.38% | 193,665 |
| Sep 19, 2025 | 1,091.00 | 1,091.00 | 1,044.00 | 1,063.00 | 1,037.48 | -0.65% | 661,331 |
| Sep 18, 2025 | 1,107.00 | 1,107.00 | 1,064.00 | 1,070.00 | 1,044.31 | -1.20% | 205,468 |
| Sep 17, 2025 | 1,059.00 | 1,088.00 | 1,057.00 | 1,083.00 | 1,057.00 | 2.75% | 346,779 |
| Sep 16, 2025 | 1,054.00 | 1,079.00 | 1,053.00 | 1,054.00 | 1,028.69 | -1.68% | 278,231 |
| Sep 15, 2025 | 1,059.00 | 1,075.00 | 1,059.00 | 1,072.00 | 1,046.26 | 1.23% | 229,023 |
| Sep 12, 2025 | 1,087.00 | 1,089.00 | 1,059.00 | 1,059.00 | 1,033.57 | -1.94% | 292,035 |
| Sep 11, 2025 | 1,083.00 | 1,096.50 | 1,069.00 | 1,080.00 | 1,054.07 | -0.09% | 476,200 |
| Sep 10, 2025 | 1,121.00 | 1,128.00 | 1,079.00 | 1,081.00 | 1,055.05 | -3.22% | 583,390 |
| Sep 9, 2025 | 1,175.00 | 1,215.00 | 1,104.00 | 1,117.00 | 1,090.18 | -9.99% | 877,678 |
| Sep 8, 2025 | 1,225.00 | 1,246.00 | 1,219.00 | 1,241.00 | 1,211.20 | 1.31% | 196,798 |
| Sep 5, 2025 | 1,219.00 | 1,227.00 | 1,196.00 | 1,225.00 | 1,195.59 | 2.25% | 188,902 |
| Sep 4, 2025 | 1,181.00 | 1,198.00 | 1,171.00 | 1,198.00 | 1,169.24 | 2.22% | 186,994 |
| Sep 3, 2025 | 1,156.00 | 1,172.00 | 1,150.00 | 1,172.00 | 1,143.86 | 1.91% | 333,576 |
| Sep 2, 2025 | 1,173.00 | 1,196.00 | 1,130.00 | 1,150.00 | 1,122.39 | -3.85% | 390,056 |
| Sep 1, 2025 | 1,228.00 | 1,228.00 | 1,192.00 | 1,196.00 | 1,167.28 | -0.33% | 146,694 |
| Aug 29, 2025 | 1,199.00 | 1,224.00 | 1,193.00 | 1,200.00 | 1,171.19 | -1.64% | 695,149 |
| Aug 28, 2025 | 1,226.75 | 1,246.00 | 1,212.00 | 1,220.00 | 1,190.71 | -0.41% | 286,097 |
| Aug 27, 2025 | 1,240.00 | 1,240.00 | 1,215.00 | 1,225.00 | 1,195.59 | -0.57% | 182,631 |