Dunelm Group plc (LON:DNLM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 879.00
+14.50 (1.68%)
Oct 27, 2026, 4:35 PM GMT
Dunelm Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 860.00 | 879.00 | 854.50 | 879.00 | 879.00 | 1.68% | 235,948 |
| Oct 26, 2026 | 864.00 | 878.00 | 855.00 | 864.50 | 864.50 | 0.93% | 459,586 |
| Oct 23, 2026 | 858.50 | 865.50 | 852.00 | 856.50 | 856.50 | -0.06% | 506,176 |
| Oct 22, 2026 | 875.00 | 875.00 | 850.00 | 857.00 | 857.00 | -0.06% | 332,786 |
| Oct 21, 2026 | 888.50 | 898.50 | 876.00 | 886.00 | 857.50 | -0.62% | 317,779 |
| Oct 20, 2026 | 890.00 | 897.50 | 878.00 | 891.50 | 862.82 | 0.79% | 400,970 |
| Oct 19, 2026 | 881.50 | 892.60 | 870.00 | 884.50 | 856.05 | -0.39% | 405,993 |
| Oct 16, 2026 | 873.50 | 891.00 | 861.00 | 888.00 | 859.44 | 2.72% | 921,140 |
| Oct 15, 2026 | 818.00 | 883.60 | 813.00 | 864.50 | 836.69 | 7.93% | 2,280,824 |
| Oct 14, 2026 | 820.00 | 821.50 | 794.00 | 801.00 | 775.23 | -1.78% | 677,703 |
| Oct 13, 2026 | 792.50 | 815.50 | 792.50 | 815.50 | 789.27 | 1.49% | 300,580 |
| Oct 12, 2026 | 815.00 | 815.00 | 791.00 | 803.50 | 777.65 | 0.50% | 489,829 |
| Oct 9, 2026 | 806.50 | 810.50 | 789.00 | 799.50 | 773.78 | 1.46% | 381,687 |
| Oct 8, 2026 | 779.00 | 798.00 | 778.00 | 788.00 | 762.65 | - | 302,178 |
| Oct 7, 2026 | 785.00 | 797.50 | 777.00 | 788.00 | 762.65 | 0.96% | 337,380 |
| Oct 6, 2026 | 773.50 | 785.50 | 772.50 | 780.50 | 755.39 | 0.64% | 369,537 |
| Oct 5, 2026 | 783.00 | 796.50 | 770.50 | 775.50 | 750.56 | -0.58% | 495,923 |
| Oct 2, 2026 | 797.00 | 797.00 | 777.50 | 780.00 | 754.91 | 0.26% | 370,868 |
| Oct 1, 2026 | 796.50 | 803.50 | 776.50 | 778.00 | 752.97 | -3.29% | 418,292 |
| Sep 30, 2026 | 809.50 | 812.50 | 799.50 | 804.50 | 778.62 | 0.37% | 402,974 |
| Sep 29, 2026 | 811.00 | 811.00 | 794.00 | 801.50 | 775.72 | -0.19% | 301,978 |
| Sep 28, 2026 | 787.50 | 810.00 | 773.50 | 803.00 | 777.17 | 2.69% | 753,878 |
| Sep 25, 2026 | 778.00 | 789.50 | 775.00 | 782.00 | 756.85 | 0.90% | 303,779 |
| Sep 24, 2026 | 799.00 | 799.00 | 774.00 | 775.00 | 750.07 | -0.96% | 469,468 |
| Sep 23, 2026 | 799.00 | 799.00 | 778.00 | 782.50 | 757.33 | -0.64% | 464,239 |
| Sep 22, 2026 | 780.00 | 797.00 | 780.00 | 787.50 | 762.17 | 0.13% | 478,870 |
| Sep 21, 2026 | 765.00 | 790.50 | 764.50 | 786.50 | 761.20 | 3.76% | 465,747 |
| Sep 18, 2026 | 765.00 | 765.00 | 756.00 | 758.00 | 733.62 | -0.59% | 1,155,427 |
| Sep 17, 2026 | 757.00 | 773.00 | 754.00 | 762.50 | 737.97 | 1.06% | 1,759,366 |
| Sep 16, 2026 | 755.50 | 772.50 | 752.00 | 754.50 | 730.23 | -0.59% | 1,435,262 |
| Sep 15, 2026 | 776.50 | 776.50 | 759.00 | 759.00 | 734.59 | -1.43% | 1,189,729 |
| Sep 14, 2026 | 750.00 | 770.00 | 746.80 | 770.00 | 745.23 | 2.67% | 1,228,774 |
| Sep 11, 2026 | 742.00 | 763.00 | 742.00 | 750.00 | 725.88 | 0.07% | 556,819 |
| Sep 10, 2026 | 745.00 | 783.00 | 740.00 | 749.50 | 725.39 | 2.11% | 765,281 |
| Sep 9, 2026 | 761.00 | 779.00 | 728.50 | 734.00 | 710.39 | -3.42% | 1,659,709 |
| Sep 8, 2026 | 815.00 | 829.50 | 760.00 | 760.00 | 735.55 | -14.27% | 3,562,298 |
| Sep 7, 2026 | 876.00 | 897.50 | 866.00 | 886.50 | 857.98 | 0.45% | 834,352 |
| Sep 4, 2026 | 881.00 | 882.50 | 859.50 | 882.50 | 854.11 | 1.96% | 358,243 |
| Sep 3, 2026 | 871.00 | 871.00 | 853.30 | 865.50 | 837.66 | 4.03% | 340,263 |
| Sep 2, 2026 | 850.00 | 874.50 | 825.50 | 832.00 | 805.24 | -2.97% | 448,183 |
| Sep 1, 2026 | 860.50 | 874.00 | 852.50 | 857.50 | 829.92 | -1.44% | 257,172 |
| Aug 28, 2026 | 876.00 | 891.80 | 858.00 | 870.00 | 842.02 | -0.46% | 799,458 |
| Aug 27, 2026 | 909.00 | 909.00 | 859.50 | 874.00 | 845.89 | -1.96% | 385,529 |
| Aug 26, 2026 | 868.00 | 899.10 | 868.00 | 891.50 | 862.82 | 0.28% | 226,137 |
| Aug 25, 2026 | 888.00 | 904.50 | 874.00 | 889.00 | 860.40 | 0.11% | 247,071 |
| Aug 24, 2026 | 890.00 | 892.50 | 881.50 | 888.00 | 859.44 | 0.45% | 141,128 |
| Aug 21, 2026 | 887.50 | 887.50 | 873.50 | 884.00 | 855.56 | 1.14% | 244,879 |
| Aug 20, 2026 | 886.00 | 890.50 | 874.00 | 874.00 | 845.89 | -1.35% | 267,225 |
| Aug 19, 2026 | 892.00 | 892.00 | 865.00 | 886.00 | 857.50 | 1.90% | 197,778 |
| Aug 18, 2026 | 865.00 | 879.00 | 864.50 | 869.50 | 841.53 | 0.12% | 289,512 |