Dunelm Group plc (LON:DNLM)
London · Delayed Price · Currency is GBP · Price in GBX 744.00
+19.50 (2.69%)
May 18, 2026, 4:40 PM GMT
Dunelm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 740.50 | 740.50 | 717.50 | 734.00 | - | 1.31% | 225,200 |
| May 15, 2026 | 715.00 | 725.00 | 715.00 | 724.50 | 724.50 | 0.35% | 525,142 |
| May 14, 2026 | 718.00 | 730.00 | 716.00 | 722.00 | 722.00 | 0.98% | 613,468 |
| May 13, 2026 | 720.50 | 731.50 | 707.00 | 715.00 | 715.00 | -1.24% | 1,301,969 |
| May 12, 2026 | 736.00 | 741.90 | 724.00 | 724.00 | 724.00 | -2.43% | 284,822 |
| May 11, 2026 | 750.50 | 762.50 | 742.00 | 742.00 | 742.00 | -2.30% | 312,384 |
| May 8, 2026 | 756.50 | 770.00 | 749.00 | 759.50 | 759.50 | -0.52% | 322,568 |
| May 7, 2026 | 758.00 | 767.50 | 749.50 | 763.50 | 763.50 | 1.26% | 449,078 |
| May 6, 2026 | 736.00 | 762.50 | 733.50 | 754.00 | 754.00 | 3.57% | 373,556 |
| May 5, 2026 | 768.00 | 768.50 | 727.94 | 728.00 | 728.00 | -3.64% | 408,806 |
| May 1, 2026 | 759.00 | 759.00 | 746.50 | 755.50 | 755.50 | 0.47% | 182,069 |
| Apr 30, 2026 | 750.00 | 757.50 | 738.00 | 752.00 | 752.00 | 0.80% | 228,625 |
| Apr 29, 2026 | 782.50 | 782.50 | 743.50 | 746.00 | 746.00 | -2.67% | 1,102,168 |
| Apr 28, 2026 | 780.00 | 781.50 | 766.50 | 766.50 | 766.50 | -1.92% | 288,137 |
| Apr 27, 2026 | 794.00 | 799.50 | 780.50 | 781.50 | 781.50 | -1.20% | 361,372 |
| Apr 24, 2026 | 797.00 | 806.50 | 791.00 | 791.00 | 791.00 | -0.82% | 301,920 |
| Apr 23, 2026 | 810.00 | 823.00 | 797.50 | 797.50 | 797.50 | -1.73% | 891,780 |
| Apr 22, 2026 | 814.50 | 824.50 | 811.00 | 811.50 | 811.50 | -1.04% | 337,522 |
| Apr 21, 2026 | 831.50 | 831.50 | 813.50 | 820.00 | 820.00 | 0.99% | 288,529 |
| Apr 20, 2026 | 820.50 | 823.00 | 805.55 | 812.00 | 812.00 | -1.40% | 231,015 |
| Apr 17, 2026 | 810.00 | 830.00 | 799.50 | 823.50 | 823.50 | 1.79% | 580,589 |
| Apr 16, 2026 | 801.00 | 823.50 | 788.00 | 809.00 | 809.00 | -4.60% | 1,838,542 |
| Apr 15, 2026 | 860.00 | 861.50 | 838.50 | 848.00 | 848.00 | -0.64% | 246,983 |
| Apr 14, 2026 | 836.00 | 853.50 | 831.00 | 853.50 | 853.50 | 2.83% | 313,926 |
| Apr 13, 2026 | 844.00 | 844.82 | 828.00 | 830.00 | 830.00 | -1.37% | 363,490 |
| Apr 10, 2026 | 852.00 | 856.00 | 837.50 | 841.50 | 841.50 | -0.24% | 1,316,386 |
| Apr 9, 2026 | 840.50 | 846.00 | 829.50 | 843.50 | 843.50 | 0.12% | 205,257 |
| Apr 8, 2026 | 837.00 | 857.50 | 817.95 | 842.50 | 842.50 | 5.18% | 278,951 |
| Apr 7, 2026 | 808.00 | 817.50 | 799.50 | 801.00 | 801.00 | -1.11% | 255,026 |
| Apr 2, 2026 | 817.50 | 817.50 | 786.57 | 810.00 | 810.00 | 0.68% | 254,524 |
| Apr 1, 2026 | 800.00 | 804.50 | 788.54 | 804.50 | 804.50 | 2.61% | 293,831 |
| Mar 31, 2026 | 787.00 | 797.00 | 783.50 | 784.00 | 784.00 | 0.51% | 317,472 |
| Mar 30, 2026 | 783.50 | 791.00 | 770.00 | 780.00 | 780.00 | -0.83% | 358,480 |
| Mar 27, 2026 | 809.50 | 809.50 | 778.00 | 786.50 | 786.50 | -1.07% | 229,728 |
| Mar 26, 2026 | 780.50 | 838.00 | 780.50 | 795.00 | 795.00 | -0.50% | 1,810,129 |
| Mar 25, 2026 | 807.00 | 807.50 | 788.00 | 799.00 | 799.00 | 0.88% | 217,870 |
| Mar 24, 2026 | 809.00 | 810.50 | 790.50 | 792.00 | 792.00 | -1.25% | 228,908 |
| Mar 23, 2026 | 800.50 | 819.50 | 780.00 | 802.00 | 802.00 | -1.17% | 616,023 |
| Mar 20, 2026 | 839.00 | 839.00 | 808.00 | 811.50 | 811.50 | -1.10% | 720,537 |
| Mar 19, 2026 | 845.00 | 875.28 | 820.50 | 820.50 | 820.50 | -4.37% | 696,245 |
| Mar 18, 2026 | 848.00 | 894.61 | 844.50 | 858.00 | 858.00 | 1.54% | 516,753 |
| Mar 17, 2026 | 855.00 | 895.00 | 844.00 | 845.00 | 845.00 | -0.41% | 590,361 |
| Mar 16, 2026 | 882.50 | 882.50 | 848.50 | 848.50 | 848.50 | -1.74% | 291,789 |
| Mar 13, 2026 | 860.50 | 905.11 | 846.50 | 863.50 | 863.50 | 0.06% | 689,687 |
| Mar 12, 2026 | 883.00 | 885.00 | 854.13 | 863.00 | 863.00 | -6.14% | 1,022,192 |
| Mar 11, 2026 | 918.00 | 932.00 | 906.00 | 919.50 | 877.50 | -0.16% | 653,443 |
| Mar 10, 2026 | 910.00 | 935.00 | 910.00 | 921.00 | 878.93 | 2.16% | 494,876 |
| Mar 9, 2026 | 913.00 | 923.69 | 893.50 | 901.50 | 860.32 | -3.27% | 376,854 |
| Mar 6, 2026 | 950.00 | 957.50 | 925.00 | 932.00 | 889.43 | -0.96% | 421,252 |
| Mar 5, 2026 | 935.00 | 952.00 | 926.00 | 941.00 | 898.02 | 0.16% | 642,027 |