Dunelm Group plc (LON:DNLM)
London · Delayed Price · Currency is GBP · Price in GBX 874.00
-17.50 (-1.96%)
Aug 27, 2026, 4:35 PM GMT
Dunelm Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 909.00 | 909.00 | 862.50 | 874.00 | 874.00 | -1.96% | 385,519 |
| Aug 26, 2026 | 868.00 | 899.08 | 868.00 | 891.50 | 891.50 | 0.28% | 226,137 |
| Aug 25, 2026 | 888.00 | 894.50 | 874.00 | 889.00 | 889.00 | 0.11% | 247,067 |
| Aug 24, 2026 | 890.00 | 892.00 | 883.00 | 888.00 | 888.00 | 0.45% | 141,113 |
| Aug 21, 2026 | 887.50 | 887.50 | 874.50 | 884.00 | 884.00 | 1.14% | 244,869 |
| Aug 20, 2026 | 886.00 | 888.50 | 874.00 | 874.00 | 874.00 | -1.35% | 267,219 |
| Aug 19, 2026 | 892.00 | 892.00 | 865.00 | 886.00 | 886.00 | 1.90% | 197,769 |
| Aug 18, 2026 | 865.00 | 877.50 | 865.00 | 869.50 | 869.50 | 0.12% | 289,511 |
| Aug 17, 2026 | 890.50 | 890.50 | 867.00 | 868.50 | 868.50 | -2.58% | 243,590 |
| Aug 14, 2026 | 883.50 | 895.00 | 879.00 | 891.50 | 891.50 | 1.48% | 194,948 |
| Aug 13, 2026 | 860.00 | 889.50 | 860.00 | 878.50 | 878.50 | - | 197,050 |
| Aug 12, 2026 | 904.50 | 904.50 | 877.50 | 878.50 | 878.50 | -0.85% | 247,884 |
| Aug 11, 2026 | 887.00 | 893.00 | 881.50 | 886.00 | 886.00 | -0.62% | 379,217 |
| Aug 10, 2026 | 918.50 | 918.50 | 887.50 | 891.50 | 891.50 | -0.39% | 260,912 |
| Aug 7, 2026 | 910.00 | 910.00 | 882.00 | 895.00 | 895.00 | 0.79% | 991,513 |
| Aug 6, 2026 | 870.00 | 905.50 | 870.00 | 888.00 | 888.00 | -0.50% | 264,658 |
| Aug 5, 2026 | 866.50 | 898.50 | 866.50 | 892.50 | 892.50 | 0.73% | 230,716 |
| Aug 4, 2026 | 893.50 | 899.50 | 877.52 | 886.00 | 886.00 | -0.34% | 979,141 |
| Aug 3, 2026 | 875.00 | 896.00 | 868.50 | 889.00 | 889.00 | 2.24% | 617,686 |
| Jul 31, 2026 | 890.00 | 892.50 | 869.50 | 869.50 | 869.50 | -2.30% | 361,923 |
| Jul 30, 2026 | 894.00 | 902.50 | 888.00 | 890.00 | 890.00 | -0.45% | 267,358 |
| Jul 29, 2026 | 893.00 | 905.00 | 882.50 | 894.00 | 894.00 | 0.68% | 444,409 |
| Jul 28, 2026 | 876.00 | 893.00 | 876.00 | 888.00 | 888.00 | 1.25% | 609,134 |
| Jul 27, 2026 | 877.50 | 880.50 | 870.00 | 877.00 | 877.00 | 1.10% | 384,585 |
| Jul 24, 2026 | 834.00 | 867.50 | 834.00 | 867.50 | 867.50 | 1.17% | 350,534 |
| Jul 23, 2026 | 874.00 | 874.50 | 853.00 | 857.50 | 857.50 | -0.92% | 420,483 |
| Jul 22, 2026 | 858.50 | 866.00 | 845.00 | 865.50 | 865.50 | 0.12% | 389,233 |
| Jul 21, 2026 | 874.50 | 874.50 | 853.50 | 864.50 | 864.50 | -1.54% | 219,094 |
| Jul 20, 2026 | 880.00 | 884.00 | 864.00 | 878.00 | 878.00 | 0.23% | 422,543 |
| Jul 17, 2026 | 887.50 | 887.50 | 860.50 | 876.00 | 876.00 | 1.80% | 616,359 |
| Jul 16, 2026 | 834.00 | 879.50 | 820.00 | 860.50 | 860.50 | 5.26% | 1,322,549 |
| Jul 15, 2026 | 789.00 | 817.60 | 785.40 | 817.50 | 817.50 | 2.19% | 885,190 |
| Jul 14, 2026 | 820.00 | 820.00 | 791.50 | 800.00 | 800.00 | -1.05% | 641,159 |
| Jul 13, 2026 | 810.00 | 816.50 | 799.50 | 808.50 | 808.50 | -0.06% | 393,593 |
| Jul 10, 2026 | 801.00 | 816.00 | 780.50 | 809.00 | 809.00 | 1.38% | 315,333 |
| Jul 9, 2026 | 799.50 | 800.50 | 773.50 | 798.00 | 798.00 | 2.37% | 335,136 |
| Jul 8, 2026 | 802.50 | 808.50 | 774.00 | 779.50 | 779.50 | -2.50% | 466,293 |
| Jul 7, 2026 | 785.00 | 805.00 | 785.00 | 799.50 | 799.50 | 0.25% | 402,142 |
| Jul 6, 2026 | 821.00 | 821.00 | 793.00 | 797.50 | 797.50 | -0.37% | 622,753 |
| Jul 3, 2026 | 804.00 | 804.50 | 790.00 | 800.50 | 800.50 | 0.69% | 251,048 |
| Jul 2, 2026 | 777.00 | 803.00 | 777.00 | 795.00 | 795.00 | -0.06% | 638,325 |
| Jul 1, 2026 | 780.00 | 796.00 | 780.00 | 795.50 | 795.50 | 1.14% | 429,373 |
| Jun 30, 2026 | 824.50 | 824.50 | 786.50 | 786.50 | 786.50 | -1.81% | 535,979 |
| Jun 29, 2026 | 834.00 | 834.00 | 801.00 | 801.00 | 801.00 | -1.48% | 169,996 |
| Jun 26, 2026 | 815.00 | 821.00 | 797.00 | 813.00 | 813.00 | 0.12% | 200,875 |
| Jun 25, 2026 | 819.50 | 828.00 | 805.50 | 812.00 | 812.00 | 0.37% | 358,351 |
| Jun 24, 2026 | 772.50 | 810.50 | 771.50 | 809.00 | 809.00 | 2.99% | 742,269 |
| Jun 23, 2026 | 792.50 | 797.50 | 783.00 | 785.50 | 785.50 | -0.88% | 381,293 |
| Jun 22, 2026 | 784.00 | 800.50 | 780.50 | 792.50 | 792.50 | 0.38% | 204,956 |
| Jun 19, 2026 | 800.00 | 811.50 | 789.50 | 789.50 | 789.50 | -2.47% | 903,800 |