Dunelm Group plc (LON:DNLM)
London · Delayed Price · Currency is GBP · Price in GBX 762.50
+8.00 (1.06%)
Sep 17, 2026, 11:42 AM GMT
Dunelm Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 757.00 | 764.00 | 754.00 | 763.50 | - | 1.19% | 478,136 |
| Sep 16, 2026 | 755.50 | 771.00 | 753.00 | 754.50 | 754.50 | -0.59% | 1,390,259 |
| Sep 15, 2026 | 776.50 | 776.50 | 759.00 | 759.00 | 759.00 | -1.43% | 1,189,723 |
| Sep 14, 2026 | 750.00 | 770.00 | 747.00 | 770.00 | 770.00 | 2.67% | 1,228,776 |
| Sep 11, 2026 | 742.00 | 763.00 | 742.00 | 750.00 | 750.00 | 0.07% | 556,819 |
| Sep 10, 2026 | 745.00 | 783.00 | 740.00 | 749.50 | 749.50 | 2.11% | 765,281 |
| Sep 9, 2026 | 761.00 | 779.00 | 728.50 | 734.00 | 734.00 | -3.42% | 1,659,709 |
| Sep 8, 2026 | 815.00 | 829.50 | 760.00 | 760.00 | 760.00 | -14.27% | 3,562,298 |
| Sep 7, 2026 | 876.00 | 897.50 | 876.00 | 886.50 | 886.50 | 0.45% | 834,341 |
| Sep 4, 2026 | 881.00 | 882.50 | 859.50 | 882.50 | 882.50 | 1.96% | 358,243 |
| Sep 3, 2026 | 871.00 | 871.00 | 853.25 | 865.50 | 865.50 | 4.03% | 340,263 |
| Sep 2, 2026 | 850.00 | 874.50 | 825.50 | 832.00 | 832.00 | -2.97% | 448,183 |
| Sep 1, 2026 | 860.50 | 870.00 | 852.50 | 857.50 | 857.50 | -1.44% | 257,129 |
| Aug 28, 2026 | 876.00 | 891.80 | 858.00 | 870.00 | 870.00 | -0.46% | 799,458 |
| Aug 27, 2026 | 909.00 | 909.00 | 859.50 | 874.00 | 874.00 | -1.96% | 385,529 |
| Aug 26, 2026 | 868.00 | 899.10 | 868.00 | 891.50 | 891.50 | 0.28% | 226,137 |
| Aug 25, 2026 | 888.00 | 904.50 | 874.00 | 889.00 | 889.00 | 0.11% | 247,071 |
| Aug 24, 2026 | 890.00 | 892.50 | 881.50 | 888.00 | 888.00 | 0.45% | 141,128 |
| Aug 21, 2026 | 887.50 | 887.50 | 873.50 | 884.00 | 884.00 | 1.14% | 244,879 |
| Aug 20, 2026 | 886.00 | 890.50 | 874.00 | 874.00 | 874.00 | -1.35% | 267,225 |
| Aug 19, 2026 | 892.00 | 892.00 | 865.00 | 886.00 | 886.00 | 1.90% | 197,778 |
| Aug 18, 2026 | 865.00 | 879.00 | 864.50 | 869.50 | 869.50 | 0.12% | 289,512 |
| Aug 17, 2026 | 890.50 | 896.20 | 867.00 | 868.50 | 868.50 | -2.58% | 243,606 |
| Aug 14, 2026 | 883.50 | 896.00 | 877.80 | 891.50 | 891.50 | 1.48% | 194,956 |
| Aug 13, 2026 | 860.00 | 889.60 | 860.00 | 878.50 | 878.50 | - | 197,058 |
| Aug 12, 2026 | 904.50 | 904.50 | 876.00 | 878.50 | 878.50 | -0.85% | 247,887 |
| Aug 11, 2026 | 887.00 | 893.00 | 881.50 | 886.00 | 886.00 | -0.62% | 379,217 |
| Aug 10, 2026 | 918.50 | 919.00 | 887.50 | 891.50 | 891.50 | -0.39% | 1,293,540 |
| Aug 7, 2026 | 910.00 | 910.00 | 882.00 | 895.00 | 895.00 | 0.79% | 991,515 |
| 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 | 877.50 | 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% | 446,492 |
| Jul 28, 2026 | 876.00 | 895.00 | 871.00 | 888.00 | 888.00 | 1.25% | 609,144 |
| Jul 27, 2026 | 877.50 | 882.50 | 867.50 | 877.00 | 877.00 | 1.10% | 384,595 |
| 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 |