Dunelm Group plc (DNLMY)
OTCMKTS
· Delayed Price · Currency is USD
16.65
+0.05 (0.30%)
Jun 11, 2025, 3:12 PM EDT
Dunelm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 16.85 | 16.85 | 16.65 | 16.65 | 16.65 | 0.30% | 1,390 |
| Jun 10, 2025 | 15.81 | 16.60 | 15.81 | 16.60 | 16.60 | 4.65% | 1,437 |
| Jun 9, 2025 | 15.68 | 16.07 | 15.62 | 15.86 | 15.86 | -2.93% | 8,537 |
| Jun 6, 2025 | 17.25 | 17.25 | 16.34 | 16.34 | 16.34 | -3.88% | 1,429 |
| Jun 5, 2025 | 16.87 | 17.00 | 16.87 | 17.00 | 17.00 | 8.97% | 1,352 |
| Jun 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jun 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jun 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| May 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 14 |
| May 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 2 |
| May 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1 |
| May 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 10 |
| May 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| May 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| May 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 50 |
| May 20, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 37 |
| 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 |