Dunelm Group plc (LON:DNLM)
London · Delayed Price · Currency is GBP · Price in GBX 876.00
+15.50 (1.80%)
Jul 17, 2026, 5:00 PM GMT
Dunelm Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 789.50 | 809.50 | 786.50 | 809.50 | 809.50 | 1.63% | 246,593 |
| Jun 17, 2026 | 814.00 | 814.00 | 784.50 | 796.50 | 796.50 | 0.13% | 195,292 |
| Jun 16, 2026 | 791.50 | 799.00 | 782.50 | 795.50 | 795.50 | 0.63% | 423,431 |
| Jun 15, 2026 | 812.00 | 823.50 | 790.50 | 790.50 | 790.50 | -1.62% | 739,095 |
| Jun 12, 2026 | 804.00 | 810.00 | 795.50 | 803.50 | 803.50 | 0.69% | 214,222 |
| Jun 11, 2026 | 762.00 | 798.00 | 762.00 | 798.00 | 798.00 | 2.70% | 659,352 |
| Jun 10, 2026 | 772.50 | 783.00 | 754.00 | 777.00 | 777.00 | 1.30% | 251,513 |
| Jun 9, 2026 | 752.00 | 775.50 | 752.00 | 767.00 | 767.00 | 0.85% | 216,134 |
| Jun 8, 2026 | 770.00 | 770.50 | 753.00 | 760.50 | 760.50 | -0.46% | 160,412 |
| Jun 5, 2026 | 772.00 | 783.00 | 761.50 | 764.00 | 764.00 | -0.52% | 164,431 |
| Jun 4, 2026 | 760.50 | 784.00 | 760.50 | 768.00 | 768.00 | 0.59% | 233,171 |
| Jun 3, 2026 | 745.00 | 767.50 | 745.00 | 763.50 | 763.50 | 0.93% | 232,619 |
| Jun 2, 2026 | 755.50 | 768.00 | 749.50 | 756.50 | 756.50 | 0.40% | 192,295 |
| Jun 1, 2026 | 780.50 | 781.50 | 751.50 | 753.50 | 753.50 | -3.46% | 287,707 |
| May 29, 2026 | 779.00 | 790.50 | 771.00 | 780.50 | 780.50 | -2.32% | 459,464 |
| May 28, 2026 | 793.00 | 808.00 | 789.50 | 799.00 | 799.00 | -1.18% | 370,598 |
| May 27, 2026 | 801.00 | 814.50 | 780.00 | 808.50 | 808.50 | 1.89% | 340,427 |
| May 26, 2026 | 794.00 | 795.00 | 778.50 | 793.50 | 793.50 | 2.06% | 318,428 |
| May 22, 2026 | 760.00 | 778.50 | 759.50 | 777.50 | 777.50 | 2.30% | 197,487 |
| May 21, 2026 | 777.00 | 778.00 | 753.50 | 760.00 | 760.00 | -0.98% | 830,011 |
| May 20, 2026 | 745.50 | 767.50 | 740.00 | 767.50 | 767.50 | 2.13% | 528,404 |
| May 19, 2026 | 749.00 | 760.50 | 744.00 | 751.50 | 751.50 | 1.01% | 320,786 |
| May 18, 2026 | 740.50 | 746.50 | 717.50 | 744.00 | 744.00 | 2.69% | 844,194 |
| 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 |