Dunelm Group plc (LON:DNLM)
London · Delayed Price · Currency is GBP · Price in GBX 764.00
-4.00 (-0.52%)
Jun 5, 2026, 4:35 PM GMT
Dunelm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.72 | 7.83 | 7.62 | 7.64 | 7.64 | -0.52% | 164,431 |
| Jun 4, 2026 | 7.61 | 7.84 | 7.61 | 7.68 | 7.68 | 0.59% | 233,171 |
| Jun 3, 2026 | 7.45 | 7.68 | 7.45 | 7.64 | 7.64 | 0.93% | 232,619 |
| Jun 2, 2026 | 7.56 | 7.68 | 7.50 | 7.57 | 7.57 | 0.40% | 192,295 |
| Jun 1, 2026 | 7.81 | 7.82 | 7.52 | 7.54 | 7.54 | -3.46% | 287,707 |
| May 29, 2026 | 7.79 | 7.91 | 7.71 | 7.81 | 7.81 | -2.32% | 459,464 |
| May 28, 2026 | 7.93 | 8.08 | 7.90 | 7.99 | 7.99 | -1.18% | 370,598 |
| May 27, 2026 | 8.01 | 8.15 | 7.80 | 8.09 | 8.09 | 1.89% | 340,427 |
| May 26, 2026 | 7.94 | 7.95 | 7.79 | 7.94 | 7.94 | 2.06% | 318,428 |
| May 22, 2026 | 7.60 | 7.79 | 7.60 | 7.78 | 7.78 | 2.30% | 197,487 |
| May 21, 2026 | 7.77 | 7.78 | 7.54 | 7.60 | 7.60 | -0.98% | 830,011 |
| May 20, 2026 | 7.46 | 7.68 | 7.40 | 7.68 | 7.68 | 2.13% | 528,404 |
| May 19, 2026 | 7.49 | 7.61 | 7.44 | 7.52 | 7.52 | 1.01% | 320,786 |
| May 18, 2026 | 7.41 | 7.47 | 7.18 | 7.44 | 7.44 | 2.69% | 844,194 |
| May 15, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.35% | 525,142 |
| May 14, 2026 | 7.18 | 7.30 | 7.16 | 7.22 | 7.22 | 0.98% | 613,468 |
| May 13, 2026 | 7.21 | 7.32 | 7.07 | 7.15 | 7.15 | -1.24% | 1,301,969 |
| May 12, 2026 | 7.36 | 7.42 | 7.24 | 7.24 | 7.24 | -2.43% | 284,822 |
| May 11, 2026 | 7.51 | 7.63 | 7.42 | 7.42 | 7.42 | -2.30% | 312,384 |
| May 8, 2026 | 7.57 | 7.70 | 7.49 | 7.60 | 7.60 | -0.52% | 322,568 |
| May 7, 2026 | 7.58 | 7.68 | 7.50 | 7.64 | 7.64 | 1.26% | 449,078 |
| May 6, 2026 | 7.36 | 7.63 | 7.34 | 7.54 | 7.54 | 3.57% | 373,556 |
| May 5, 2026 | 7.68 | 7.69 | 7.28 | 7.28 | 7.28 | -3.64% | 408,806 |
| May 1, 2026 | 7.59 | 7.59 | 7.47 | 7.56 | 7.56 | 0.47% | 182,069 |
| Apr 30, 2026 | 7.50 | 7.58 | 7.38 | 7.52 | 7.52 | 0.80% | 228,625 |
| Apr 29, 2026 | 7.83 | 7.83 | 7.44 | 7.46 | 7.46 | -2.67% | 1,102,168 |
| Apr 28, 2026 | 7.80 | 7.82 | 7.67 | 7.67 | 7.67 | -1.92% | 288,137 |
| Apr 27, 2026 | 7.94 | 8.00 | 7.81 | 7.82 | 7.82 | -1.20% | 361,372 |
| Apr 24, 2026 | 7.97 | 8.07 | 7.91 | 7.91 | 7.91 | -0.82% | 301,920 |
| Apr 23, 2026 | 8.10 | 8.23 | 7.98 | 7.98 | 7.98 | -1.73% | 891,780 |
| Apr 22, 2026 | 8.15 | 8.25 | 8.11 | 8.12 | 8.12 | -1.04% | 337,522 |
| Apr 21, 2026 | 8.32 | 8.32 | 8.14 | 8.20 | 8.20 | 0.99% | 288,529 |
| Apr 20, 2026 | 8.21 | 8.23 | 8.06 | 8.12 | 8.12 | -1.40% | 231,015 |
| Apr 17, 2026 | 8.10 | 8.30 | 8.00 | 8.24 | 8.24 | 1.79% | 580,589 |
| Apr 16, 2026 | 8.01 | 8.24 | 7.88 | 8.09 | 8.09 | -4.60% | 1,838,542 |
| Apr 15, 2026 | 8.60 | 8.62 | 8.39 | 8.48 | 8.48 | -0.64% | 246,983 |
| Apr 14, 2026 | 8.36 | 8.54 | 8.31 | 8.54 | 8.54 | 2.83% | 313,926 |
| Apr 13, 2026 | 8.44 | 8.45 | 8.28 | 8.30 | 8.30 | -1.37% | 363,490 |
| Apr 10, 2026 | 8.52 | 8.56 | 8.38 | 8.42 | 8.42 | -0.24% | 1,316,386 |
| Apr 9, 2026 | 8.41 | 8.46 | 8.30 | 8.44 | 8.44 | 0.12% | 205,257 |
| Apr 8, 2026 | 8.37 | 8.58 | 8.18 | 8.43 | 8.43 | 5.18% | 278,951 |
| Apr 7, 2026 | 8.08 | 8.18 | 8.00 | 8.01 | 8.01 | -1.11% | 255,026 |
| Apr 2, 2026 | 8.18 | 8.18 | 7.87 | 8.10 | 8.10 | 0.68% | 254,524 |
| Apr 1, 2026 | 8.00 | 8.05 | 7.89 | 8.05 | 8.05 | 2.61% | 293,831 |
| Mar 31, 2026 | 7.87 | 7.97 | 7.84 | 7.84 | 7.84 | 0.51% | 317,472 |
| Mar 30, 2026 | 7.84 | 7.91 | 7.70 | 7.80 | 7.80 | -0.83% | 358,480 |
| Mar 27, 2026 | 8.10 | 8.10 | 7.78 | 7.87 | 7.87 | -1.07% | 229,728 |
| Mar 26, 2026 | 7.81 | 8.38 | 7.81 | 7.95 | 7.95 | -0.50% | 1,810,129 |
| Mar 25, 2026 | 8.07 | 8.08 | 7.88 | 7.99 | 7.99 | 0.88% | 217,870 |
| Mar 24, 2026 | 8.09 | 8.11 | 7.91 | 7.92 | 7.92 | -1.25% | 228,908 |