Dunelm Group plc (LON:DNLM)
London · Delayed Price · Currency is GBP · Price in GBp 1,131.00
+5.00 (0.44%)
Oct 14, 2025, 6:21 PM BST
Dunelm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1,122.00 | 1,134.00 | 1,121.00 | 1,131.00 | 1,131.00 | 0.44% | 588,716 |
| Oct 13, 2025 | 1,101.00 | 1,131.00 | 1,101.00 | 1,126.00 | 1,126.00 | 1.81% | 157,626 |
| Oct 10, 2025 | 1,120.00 | 1,124.00 | 1,105.00 | 1,106.00 | 1,106.00 | -0.81% | 302,611 |
| Oct 9, 2025 | 1,126.00 | 1,126.00 | 1,108.00 | 1,115.00 | 1,115.00 | -0.54% | 141,615 |
| Oct 8, 2025 | 1,130.00 | 1,132.00 | 1,119.00 | 1,121.00 | 1,121.00 | -0.53% | 163,438 |
| Oct 7, 2025 | 1,109.00 | 1,140.00 | 1,109.00 | 1,127.00 | 1,127.00 | -0.70% | 136,760 |
| Oct 6, 2025 | 1,119.00 | 1,142.00 | 1,119.00 | 1,135.00 | 1,135.00 | -0.09% | 246,214 |
| Oct 3, 2025 | 1,139.00 | 1,148.00 | 1,128.00 | 1,136.00 | 1,136.00 | -0.35% | 282,360 |
| Oct 2, 2025 | 1,126.00 | 1,143.00 | 1,108.00 | 1,140.00 | 1,140.00 | 1.42% | 976,638 |
| Oct 1, 2025 | 1,110.00 | 1,128.00 | 1,110.00 | 1,124.00 | 1,124.00 | - | 623,038 |
| Sep 30, 2025 | 1,083.00 | 1,124.00 | 1,083.00 | 1,124.00 | 1,124.00 | 2.27% | 440,225 |
| Sep 29, 2025 | 1,087.00 | 1,102.95 | 1,079.96 | 1,099.00 | 1,099.00 | 1.01% | 384,927 |
| Sep 26, 2025 | 1,081.00 | 1,094.00 | 1,081.00 | 1,088.00 | 1,088.00 | 0.55% | 174,263 |
| Sep 25, 2025 | 1,084.00 | 1,092.00 | 1,073.61 | 1,082.00 | 1,082.00 | -0.09% | 202,107 |
| Sep 24, 2025 | 1,072.00 | 1,086.00 | 1,068.97 | 1,083.00 | 1,083.00 | 0.65% | 182,189 |
| Sep 23, 2025 | 1,087.00 | 1,090.00 | 1,070.00 | 1,076.00 | 1,076.00 | 0.84% | 317,578 |
| Sep 22, 2025 | 1,064.00 | 1,072.72 | 1,053.00 | 1,067.00 | 1,067.00 | 0.38% | 193,665 |
| Sep 19, 2025 | 1,091.00 | 1,091.00 | 1,044.00 | 1,063.00 | 1,063.00 | -0.65% | 661,331 |
| Sep 18, 2025 | 1,107.00 | 1,107.00 | 1,064.00 | 1,070.00 | 1,070.00 | -1.20% | 205,468 |
| Sep 17, 2025 | 1,059.00 | 1,088.00 | 1,057.00 | 1,083.00 | 1,083.00 | 2.75% | 346,779 |
| Sep 16, 2025 | 1,054.00 | 1,079.00 | 1,053.00 | 1,054.00 | 1,054.00 | -1.68% | 278,231 |
| Sep 15, 2025 | 1,059.00 | 1,075.00 | 1,059.00 | 1,072.00 | 1,072.00 | 1.23% | 229,023 |
| Sep 12, 2025 | 1,087.00 | 1,089.00 | 1,059.00 | 1,059.00 | 1,059.00 | -1.94% | 292,035 |
| Sep 11, 2025 | 1,083.00 | 1,096.50 | 1,069.00 | 1,080.00 | 1,080.00 | -0.09% | 476,200 |
| Sep 10, 2025 | 1,121.00 | 1,128.00 | 1,079.00 | 1,081.00 | 1,081.00 | -3.22% | 583,390 |
| Sep 9, 2025 | 1,175.00 | 1,215.00 | 1,104.00 | 1,117.00 | 1,117.00 | -9.99% | 877,678 |
| Sep 8, 2025 | 1,225.00 | 1,246.00 | 1,219.00 | 1,241.00 | 1,241.00 | 1.31% | 196,798 |
| Sep 5, 2025 | 1,219.00 | 1,227.00 | 1,196.00 | 1,225.00 | 1,225.00 | 2.25% | 188,902 |
| Sep 4, 2025 | 1,181.00 | 1,198.00 | 1,171.00 | 1,198.00 | 1,198.00 | 2.22% | 186,994 |
| Sep 3, 2025 | 1,156.00 | 1,172.00 | 1,150.00 | 1,172.00 | 1,172.00 | 1.91% | 333,576 |
| Sep 2, 2025 | 1,173.00 | 1,196.00 | 1,130.00 | 1,150.00 | 1,150.00 | -3.85% | 390,056 |
| Sep 1, 2025 | 1,228.00 | 1,228.00 | 1,192.00 | 1,196.00 | 1,196.00 | -0.33% | 146,694 |
| Aug 29, 2025 | 1,199.00 | 1,224.00 | 1,193.00 | 1,200.00 | 1,200.00 | -1.64% | 695,149 |
| 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 |