Dunelm Group plc (LON:DNLM)
London · Delayed Price · Currency is GBP · Price in GBX 771.50
-10.00 (-1.28%)
Apr 28, 2026, 3:15 PM GMT
Dunelm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 780.00 | 781.50 | 775.00 | 779.11 | - | -0.31% | 7,335 |
| Apr 27, 2026 | 794.00 | 798.00 | 781.00 | 781.50 | 781.50 | -1.20% | 276,972 |
| 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% | 328,455 |
| Apr 21, 2026 | 831.50 | 831.50 | 813.50 | 820.00 | 820.00 | 0.99% | 288,505 |
| 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% | 554,783 |
| Apr 16, 2026 | 801.00 | 823.50 | 788.00 | 809.00 | 809.00 | -4.60% | 1,838,507 |
| Apr 15, 2026 | 860.00 | 860.00 | 839.50 | 848.00 | 848.00 | -0.64% | 246,967 |
| Apr 14, 2026 | 836.00 | 853.50 | 834.50 | 853.50 | 853.50 | 2.83% | 278,752 |
| 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 | 843.50 | 830.00 | 843.50 | 843.50 | 0.12% | 205,246 |
| Apr 8, 2026 | 837.00 | 857.50 | 817.95 | 842.50 | 842.50 | 5.18% | 278,951 |
| Apr 7, 2026 | 808.00 | 817.50 | 800.50 | 801.00 | 801.00 | -1.11% | 254,995 |
| 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 | 783.50 | 770.00 | 780.00 | 780.00 | -0.83% | 358,427 |
| Mar 27, 2026 | 809.50 | 809.50 | 778.00 | 786.50 | 786.50 | -1.07% | 227,518 |
| 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 | 809.00 | 791.50 | 792.00 | 792.00 | -1.25% | 228,895 |
| Mar 23, 2026 | 800.50 | 819.50 | 780.00 | 802.00 | 802.00 | -1.17% | 613,612 |
| 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% | 696,235 |
| Mar 18, 2026 | 848.00 | 894.61 | 844.50 | 858.00 | 858.00 | 1.54% | 516,753 |
| Mar 17, 2026 | 855.00 | 856.00 | 844.00 | 845.00 | 845.00 | -0.41% | 590,352 |
| 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 | 883.00 | 855.00 | 863.00 | 863.00 | -6.14% | 1,019,691 |
| Mar 11, 2026 | 918.00 | 931.50 | 906.00 | 919.50 | 877.50 | -0.16% | 653,435 |
| 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 |
| Mar 4, 2026 | 937.50 | 959.50 | 930.79 | 939.50 | 896.59 | -0.79% | 421,365 |
| Mar 3, 2026 | 1,011.00 | 1,011.00 | 947.00 | 947.00 | 903.74 | -3.76% | 1,349,120 |
| Mar 2, 2026 | 1,005.00 | 1,006.30 | 980.50 | 984.00 | 939.05 | -2.38% | 690,217 |
| Feb 27, 2026 | 999.00 | 1,013.00 | 989.00 | 1,008.00 | 961.96 | 1.00% | 648,716 |
| Feb 26, 2026 | 992.00 | 1,000.00 | 983.50 | 998.00 | 952.41 | 1.22% | 457,141 |
| Feb 25, 2026 | 995.50 | 1,010.00 | 984.50 | 986.00 | 940.96 | -0.90% | 766,727 |
| Feb 24, 2026 | 970.00 | 998.50 | 970.00 | 995.00 | 949.55 | 1.07% | 518,351 |
| Feb 23, 2026 | 987.00 | 996.50 | 970.00 | 984.50 | 939.53 | 0.87% | 1,047,908 |
| Feb 20, 2026 | 970.00 | 987.00 | 965.50 | 976.00 | 931.42 | 0.31% | 694,196 |
| Feb 19, 2026 | 980.50 | 984.50 | 970.00 | 973.00 | 928.56 | -0.05% | 861,343 |
| Feb 18, 2026 | 967.00 | 983.50 | 967.00 | 973.50 | 929.03 | -0.21% | 632,179 |
| Feb 17, 2026 | 985.00 | 985.00 | 965.00 | 975.50 | 930.94 | 0.15% | 1,071,859 |
| Feb 16, 2026 | 968.00 | 978.94 | 964.00 | 974.00 | 929.51 | 0.62% | 931,649 |