Dunelm Group plc (DNLM.L) LSE

724.00

+9(+1.26%)

Updated at May 14 11:08AM

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 1,288.62 GBp as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 673.84 GBp, while 1000 GBp invested 1 year ago would be worth 665.51 GBp. This corresponds to total returns of 28.86%, -32.62%, -33.45%, respectively, with annualized returns of 2.57%, -7.59%, -33.45%.

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
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
April 15, 2026	860	848	848	861.5	838.5	246,971
April 14, 2026	836	853.5	853.5	853.5	831	278,752
April 13, 2026	844	830	830	844.82	828	363,475
April 10, 2026	852	841.5	841.5	856	837.5	1.11M
April 09, 2026	840.5	843.5	843.5	846	829.5	205,246
April 08, 2026	837	842.5	842.5	857.5	817.95	278,929
April 07, 2026	808	801	801	817.5	799.5	255,025
April 02, 2026	817.5	810	810	817.5	786.57	254,516
April 01, 2026	800	804.5	804.5	804.5	788.54	293,806
March 31, 2026	787	784	784	797	783.5	285,473
March 30, 2026	783.5	780	780	791	770	376,100
March 27, 2026	809.5	786.5	786.5	809.5	778	227,504
March 26, 2026	780.5	795	795	838	780.5	1.81M
March 25, 2026	807	799	799	807.5	788	217,866
March 24, 2026	809	792	792	810.5	791.5	228,895
March 23, 2026	800.5	802	802	819.5	780	613,612
March 20, 2026	839	811.5	811.5	839	808	720,522
March 19, 2026	845	820.5	820.5	875.28	820.5	696,233
March 18, 2026	848	858	858	861	844.5	516,728
March 17, 2026	855	845	845	895	844	588,143
March 16, 2026	882.5	848.5	848.5	882.5	848.5	291,778
March 13, 2026	860.5	863.5	863.5	869.31	846.5	321,829
March 12, 2026	883	863	863	885	854.13	1.03M
March 11, 2026	918	919.5	877.5	932	906	653,435
March 10, 2026	910	921	878.93	932	910	491,722
March 09, 2026	913	901.5	860.32	923.69	893.5	376,832
March 06, 2026	950	932	889.43	957.5	925	421,243
March 05, 2026	935	941	898.02	951.5	926	692,021
March 04, 2026	937.5	939.5	896.59	955.5	930.79	417,352
March 03, 2026	1,011	947	903.74	1,011	947	1.35M
March 02, 2026	1,005	984	939.05	1,006.3	980.5	690,216
February 27, 2026	999	1,008	961.96	1,012.3	989	648,716
February 26, 2026	992	998	952.41	1,000	983.5	457,141
February 25, 2026	995.5	986	940.96	1,010	984.5	766,726
February 24, 2026	970	995	949.55	998.5	970	518,350
February 23, 2026	987	984.5	939.53	996.5	970	1.05M
February 20, 2026	970	976	931.42	987	965.5	694,188
February 19, 2026	980.5	973	928.56	984.5	970	861,343
February 18, 2026	967	973.5	929.03	983.5	967	632,178
February 17, 2026	985	975.5	930.94	985	965	1.07M
February 16, 2026	968	974	929.51	978.94	964	931,649