Dunelm Group plc (DNLM.L) LSE

Currency In GBp

DNLM.L Historical Return

If you invested 1000 GBp in Dunelm Group plc (DNLM.L) 10 years ago, it would be worth 1,560.24 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 757.19 GBp, while 1000 GBp invested 1 year ago would be worth 764.79 GBp. This corresponds to total returns of 56.02%, -24.28%, -23.52%, respectively, with annualized returns of 4.55%, -5.41%, -23.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DNLM.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	801	809	809	816	780.5	315,317
July 09, 2026	799.5	798	798	800.5	773.5	308,244
July 08, 2026	802.5	779.5	779.5	808.5	774	466,280
July 07, 2026	785	799.5	799.5	805.03	785	402,125
July 06, 2026	800.5	797.5	797.5	821	793	622,737
July 03, 2026	804	800.5	800.5	804	790.04	250,040
July 02, 2026	777	795	795	803	777	638,310
July 01, 2026	780	795.5	795.5	796	780	427,308
June 30, 2026	824.5	786.5	786.5	824.5	786.5	533,916
June 29, 2026	834	801	801	834	801	169,974
June 26, 2026	809.25	813	813	820	797	200,861
June 25, 2026	819.5	812	812	828	805.5	358,346
June 24, 2026	772.5	809	809	810.5	771.5	742,264
June 23, 2026	792.5	785.5	785.5	797.5	783	381,288
June 22, 2026	784	792.5	792.5	800.5	780.5	204,943
June 19, 2026	800	789.5	789.5	810.96	789.5	564,888
June 18, 2026	789.5	809.5	809.5	809.5	786.5	246,583
June 17, 2026	814	796.5	796.5	814	784.5	195,289
June 16, 2026	791.5	795.5	795.5	799	782.5	274,131
June 15, 2026	812	790.5	790.5	823.5	790.5	739,059
June 12, 2026	804	803.5	803.5	810	795.5	214,213
June 11, 2026	762	798	798	798	762	653,030
June 10, 2026	756	777	777	783	756	251,513
June 09, 2026	752	767	767	775.5	752	216,121
June 08, 2026	770	760.5	760.5	770.5	753	160,359
June 05, 2026	772	764	764	783	761.5	164,423
June 04, 2026	760.5	768	768	783.96	760.5	233,156
June 03, 2026	745	763.5	763.5	767.5	745	232,561
June 02, 2026	755.5	756.5	756.5	768	749.5	192,288
June 01, 2026	780.5	753.5	753.5	781.5	751.5	287,691
May 29, 2026	779	780.5	780.5	790.5	771	459,442
May 28, 2026	793	799	799	808	789.5	370,581
May 27, 2026	801	808.5	808.5	814.5	791.5	340,288
May 26, 2026	794	793.5	793.5	795	778.5	328,454
May 22, 2026	760	777.5	777.5	778.5	759.5	197,475
May 21, 2026	777	760	760	778	753.5	829,992
May 20, 2026	745.5	767.5	767.5	767.5	740	528,387
May 19, 2026	749	751.5	751.5	760	746.5	320,773
May 18, 2026	740.5	744	744	746.5	717.5	844,175
May 15, 2026	715	724.5	724.5	725	715	525,127
May 14, 2026	718	722	722	730	716	610,680
May 13, 2026	720.5	715	715	731.5	707	1.3M
May 12, 2026	736	724	724	741.9	724	284,814
May 11, 2026	750.5	742	742	762.5	742	312,363
May 08, 2026	756.5	759.5	759.5	770	749	317,340
May 07, 2026	758	763.5	763.5	767.5	749.5	438,709
May 06, 2026	736	754	754	762.5	733.5	359,317
May 05, 2026	768	728	728	768.5	728	395,235
May 01, 2026	759	755.5	755.5	759	746.5	182,056
April 30, 2026	750	752	752	757.5	738	222,567
April 29, 2026	782.5	746	746	782.5	743.5	1.1M
April 28, 2026	780	766.5	766.5	781.5	766.5	288,128
April 27, 2026	794	781.5	781.5	799.5	780.5	269,534
April 24, 2026	797	791	791	806.5	791	292,878
April 23, 2026	810	797.5	797.5	814.01	797.5	891,768
April 22, 2026	814.5	811.5	811.5	824.5	811	328,448
April 21, 2026	831.5	820	820	831.5	813.5	288,491
April 20, 2026	820.5	812	812	823	805.55	230,972
April 17, 2026	810	823.5	823.5	830	799.5	547,969
April 16, 2026	801	809	809	823.5	788	1.84M