Dunelm Group plc (DNLMY)
OTCMKTS
· Delayed Price · Currency is USD
14.80
0.00 (0.03%)
Apr 25, 2025, 4:00 PM EDT
Dunelm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 11 |
| Apr 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 23, 2025 | 15.35 | 15.35 | 14.65 | 14.80 | 14.80 | 3.52% | 2,392 |
| Apr 22, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 10.00% | 1,901 |
| Apr 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.50% | - |
| Apr 17, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -3.38% | 61 |
| Apr 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.50% | - |
| Apr 15, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | 1 |
| Apr 14, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | 1 |
| Apr 11, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | 17 |
| Apr 10, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | 12 |
| Apr 9, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -3.38% | 10 |
| Apr 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.50% | - |
| Apr 7, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | 4 |
| Apr 4, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | 3 |
| Apr 3, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | 3 |
| Apr 2, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | 10 |
| Apr 1, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | 7 |
| Mar 31, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | 3 |
| Mar 28, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -3.38% | 1 |
| Mar 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.50% | - |
| Mar 26, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -3.38% | 2 |
| Mar 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.50% | - |
| Mar 24, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -3.38% | 2 |
| Mar 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.50% | - |
| Mar 19, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -3.38% | 10 |
| Mar 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 16 |
| Mar 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | - | 1 |
| Mar 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | - | 1 |
| Mar 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | - | - |
| Mar 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | - | - |
| Mar 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | - | - |
| Mar 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | - | 13 |
| Mar 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | - | 2 |
| Mar 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | - | 3 |
| Mar 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | - | - |
| Feb 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | - | 1 |
| Feb 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | - | - |
| Feb 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | - | - |
| Feb 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | - | - |
| Feb 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | - | - |
| Feb 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | - | - |
| Feb 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | - | - |
| Feb 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | - | 1 |
| Feb 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | - | - |
| Feb 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | - | - |
| Feb 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | 5.69% | 600 |