Dunelm Group plc (LON:DNLM)
London · Delayed Price · Currency is GBP · Price in GBp 1,196.00
-4.00 (-0.33%)
Sep 1, 2025, 4:36 PM BST
Dunelm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,199.00 | 1,224.00 | 1,193.00 | 1,200.00 | 1,200.00 | -1.64% | 695,123 |
| Aug 28, 2025 | 1,226.75 | 1,246.00 | 1,212.00 | 1,220.00 | 1,220.00 | -0.41% | 286,097 |
| Aug 27, 2025 | 1,240.00 | 1,240.00 | 1,215.00 | 1,225.00 | 1,225.00 | -0.57% | 182,631 |
| Aug 26, 2025 | 1,248.00 | 1,248.00 | 1,195.00 | 1,232.00 | 1,232.00 | 0.41% | 1,249,200 |
| Aug 22, 2025 | 1,223.00 | 1,227.00 | 1,212.00 | 1,227.00 | 1,227.00 | 0.49% | 310,772 |
| Aug 21, 2025 | 1,235.00 | 1,235.00 | 1,207.00 | 1,221.00 | 1,221.00 | 0.74% | 203,452 |
| Aug 20, 2025 | 1,210.00 | 1,215.00 | 1,200.00 | 1,212.00 | 1,212.00 | 0.08% | 342,401 |
| Aug 19, 2025 | 1,202.00 | 1,212.00 | 1,176.00 | 1,211.00 | 1,211.00 | 1.09% | 459,120 |
| Aug 18, 2025 | 1,195.00 | 1,201.00 | 1,192.00 | 1,198.00 | 1,198.00 | 0.50% | 599,457 |
| Aug 15, 2025 | 1,193.00 | 1,202.00 | 1,187.00 | 1,192.00 | 1,192.00 | 0.34% | 605,723 |
| Aug 14, 2025 | 1,193.00 | 1,201.00 | 1,182.00 | 1,188.00 | 1,188.00 | -0.50% | 241,530 |
| Aug 13, 2025 | 1,202.30 | 1,207.00 | 1,186.00 | 1,194.00 | 1,194.00 | -0.50% | 185,579 |
| Aug 12, 2025 | 1,200.00 | 1,207.00 | 1,192.00 | 1,200.00 | 1,200.00 | - | 631,024 |
| Aug 11, 2025 | 1,190.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.17% | 365,272 |
| Aug 8, 2025 | 1,200.60 | 1,212.00 | 1,184.00 | 1,202.00 | 1,202.00 | 0.25% | 266,723 |
| Aug 7, 2025 | 1,221.00 | 1,223.00 | 1,199.00 | 1,199.00 | 1,199.00 | -1.48% | 245,120 |
| Aug 6, 2025 | 1,249.00 | 1,249.00 | 1,216.00 | 1,217.00 | 1,217.00 | -0.08% | 294,215 |
| Aug 5, 2025 | 1,213.00 | 1,224.00 | 1,209.00 | 1,218.00 | 1,218.00 | 0.50% | 208,799 |
| Aug 4, 2025 | 1,174.00 | 1,217.00 | 1,174.00 | 1,212.00 | 1,212.00 | 1.08% | 617,948 |
| Aug 1, 2025 | 1,209.00 | 1,220.00 | 1,190.00 | 1,199.00 | 1,199.00 | -1.40% | 143,387 |
| Jul 31, 2025 | 1,197.80 | 1,227.00 | 1,193.00 | 1,216.00 | 1,216.00 | 1.25% | 470,279 |
| Jul 30, 2025 | 1,223.00 | 1,223.00 | 1,183.00 | 1,201.00 | 1,201.00 | -0.66% | 120,907 |
| Jul 29, 2025 | 1,224.00 | 1,224.00 | 1,178.00 | 1,209.00 | 1,209.00 | 0.42% | 176,886 |
| Jul 28, 2025 | 1,210.00 | 1,224.00 | 1,201.00 | 1,204.00 | 1,204.00 | -0.50% | 178,721 |
| Jul 25, 2025 | 1,221.00 | 1,221.00 | 1,195.00 | 1,210.00 | 1,210.00 | 0.17% | 493,849 |
| Jul 24, 2025 | 1,210.00 | 1,217.00 | 1,183.00 | 1,208.00 | 1,208.00 | 1.77% | 643,574 |
| Jul 23, 2025 | 1,157.00 | 1,207.00 | 1,157.00 | 1,187.00 | 1,187.00 | - | 142,713 |
| Jul 22, 2025 | 1,192.80 | 1,199.00 | 1,169.00 | 1,187.00 | 1,187.00 | -0.59% | 155,914 |
| Jul 21, 2025 | 1,230.00 | 1,230.00 | 1,186.00 | 1,194.00 | 1,194.00 | -0.83% | 209,423 |
| Jul 18, 2025 | 1,190.00 | 1,225.00 | 1,190.00 | 1,204.00 | 1,204.00 | 1.43% | 280,747 |
| Jul 17, 2025 | 1,116.00 | 1,209.00 | 1,116.00 | 1,187.00 | 1,187.00 | 4.03% | 491,055 |
| Jul 16, 2025 | 1,119.00 | 1,154.00 | 1,119.00 | 1,141.00 | 1,141.00 | 0.97% | 304,349 |
| Jul 15, 2025 | 1,133.00 | 1,139.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.44% | 534,414 |
| Jul 14, 2025 | 1,122.00 | 1,140.00 | 1,119.00 | 1,135.00 | 1,135.00 | 0.71% | 1,124,254 |
| Jul 11, 2025 | 1,144.00 | 1,174.00 | 1,123.00 | 1,127.00 | 1,127.00 | -1.91% | 741,371 |
| Jul 10, 2025 | 1,137.46 | 1,153.00 | 1,124.00 | 1,149.00 | 1,149.00 | 1.06% | 182,598 |
| Jul 9, 2025 | 1,115.00 | 1,139.00 | 1,114.00 | 1,137.00 | 1,137.00 | 0.98% | 307,536 |
| Jul 8, 2025 | 1,122.00 | 1,156.00 | 1,111.00 | 1,126.00 | 1,126.00 | -0.09% | 615,711 |
| Jul 7, 2025 | 1,147.00 | 1,149.00 | 1,127.00 | 1,127.00 | 1,127.00 | -1.23% | 477,602 |
| Jul 4, 2025 | 1,163.60 | 1,167.00 | 1,052.00 | 1,141.00 | 1,141.00 | -1.89% | 256,647 |
| Jul 3, 2025 | 1,157.10 | 1,175.00 | 1,154.00 | 1,163.00 | 1,163.00 | 0.35% | 618,163 |
| Jul 2, 2025 | 1,219.00 | 1,219.00 | 1,156.00 | 1,159.00 | 1,159.00 | -3.01% | 119,866 |
| Jul 1, 2025 | 1,161.00 | 1,197.00 | 1,161.00 | 1,195.00 | 1,195.00 | 0.84% | 176,095 |
| Jun 30, 2025 | 1,179.00 | 1,192.60 | 1,173.00 | 1,185.00 | 1,185.00 | 1.02% | 162,388 |
| Jun 27, 2025 | 1,141.00 | 1,173.00 | 1,141.00 | 1,173.00 | 1,173.00 | 0.86% | 111,031 |
| Jun 26, 2025 | 1,146.00 | 1,167.00 | 1,146.00 | 1,163.00 | 1,163.00 | 1.04% | 190,089 |
| Jun 25, 2025 | 1,144.00 | 1,176.00 | 1,144.00 | 1,151.00 | 1,151.00 | -1.37% | 284,203 |
| Jun 24, 2025 | 1,167.00 | 1,182.00 | 1,164.00 | 1,167.00 | 1,167.00 | -0.09% | 840,292 |
| Jun 23, 2025 | 1,191.00 | 1,191.00 | 1,155.00 | 1,168.00 | 1,168.00 | -0.60% | 115,282 |
| Jun 20, 2025 | 1,170.00 | 1,176.00 | 1,161.00 | 1,175.00 | 1,175.00 | 0.43% | 712,987 |