Dunelm Group plc (DNLMY)
OTCMKTS · Delayed Price · Currency is USD
16.00
0.00 (0.00%)
Aug 21, 2025, 4:00 PM EDT
Dunelm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.70% | 601 |
| Aug 15, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - | - |
| Aug 14, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - | - |
| Aug 13, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - | 21 |
| Aug 12, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - | - |
| Aug 11, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - | 14 |
| Aug 8, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - | - |
| Aug 7, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - | - |
| Aug 6, 2025 | 15.92 | 15.92 | 15.58 | 15.58 | 15.58 | -3.23% | 1,601 |
| Aug 5, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 1 |
| Aug 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 4 |
| Aug 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 31, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 1 |
| Jul 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 29, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 40 |
| Jul 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 3 |
| Jul 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 100 |
| Jul 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3,444 |
| Jul 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.34% | 310 |
| Jul 16, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | - |
| Jul 15, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | - |
| Jul 14, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | - |
| Jul 11, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | - |
| Jul 10, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | - |
| Jul 9, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | - |
| Jul 8, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | - |
| Jul 7, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | 56 |
| Jul 3, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | - |
| Jul 2, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | - |
| Jul 1, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | - |
| Jun 30, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | 16 |
| Jun 27, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | 9 |
| Jun 26, 2025 | 15.42 | 15.79 | 15.42 | 15.79 | 15.79 | -5.17% | 2,368 |
| Jun 25, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | - |
| Jun 24, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | 122 |
| Jun 23, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 4.26% | 200 |
| Jun 20, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 4.38% | 200 |
| Jun 18, 2025 | 15.85 | 15.85 | 15.30 | 15.30 | 15.30 | -6.48% | 1,460 |
| Jun 17, 2025 | 16.75 | 16.75 | 16.11 | 16.36 | 16.36 | -2.20% | 2,292 |
| Jun 16, 2025 | 17.15 | 17.15 | 16.73 | 16.73 | 16.73 | 0.47% | 906 |
| Jun 13, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | 14 |
| Jun 12, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | 4 |