Dunelm Group plc (LON:DNLM)
London · Delayed Price · Currency is GBP · Price in GBX 901.50
+13.50 (1.52%)
Aug 7, 2026, 3:35 PM GMT
Dunelm Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 910.00 | 910.00 | 885.00 | 894.00 | - | 0.68% | 808,370 |
| 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 | 877.52 | 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% | 444,409 |
| Jul 28, 2026 | 876.00 | 893.00 | 876.00 | 888.00 | 888.00 | 1.25% | 609,134 |
| Jul 27, 2026 | 877.50 | 880.50 | 870.00 | 877.00 | 877.00 | 1.10% | 384,585 |
| 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 |
| 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 |