Dunelm Group plc (DNLMY)
OTCMKTS
· Delayed Price · Currency is USD
15.60
-0.15 (-0.95%)
May 19, 2025, 2:55 PM EDT
Dunelm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -7.80% | 146 |
| May 16, 2025 | 16.75 | 16.92 | 16.75 | 16.92 | 16.92 | 0.36% | 302 |
| May 15, 2025 | 15.85 | 16.86 | 15.85 | 16.86 | 16.86 | 7.05% | 352 |
| May 14, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 61 |
| May 13, 2025 | 15.51 | 15.75 | 15.51 | 15.75 | 15.75 | 1.03% | 1,051 |
| May 12, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - | 51 |
| May 9, 2025 | 14.84 | 15.59 | 14.84 | 15.59 | 15.59 | 5.34% | 1,022 |
| May 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| May 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| May 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| May 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1 |
| May 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| May 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 16 |
| Apr 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1 |
| Apr 29, 2025 | 15.60 | 15.60 | 14.80 | 14.80 | 14.80 | -0.03% | 2,121 |
| Apr 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 107 |
| 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 | - | - |