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 1,605.03 GBp as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 902.53 GBp, while 1000 GBp invested 1 year ago would be worth 770.37 GBp. This corresponds to total returns of 60.5%, -9.75%, -22.96%, respectively, with annualized returns of 4.84%, -2.03%, -22.96%.

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
August 21, 2026	887.5	884	884	887.5	873.5	244,869
August 20, 2026	886	874	874	889	874	267,219
August 19, 2026	892	886	886	892	865.5	197,769
August 18, 2026	865	869.5	869.5	879	864.5	289,511
August 17, 2026	890.5	868.5	868.5	896.24	867	243,590
August 14, 2026	883.5	891.5	891.5	895.2	877.83	194,948
August 13, 2026	860	878.5	878.5	889.55	860	197,050
August 12, 2026	904.5	878.5	878.5	904.5	876	247,884
August 11, 2026	887	886	886	892.5	881.5	379,213
August 10, 2026	918.5	891.5	891.5	919	887.5	260,912
August 07, 2026	910	895	895	910	882	991,513
August 06, 2026	870	888	888	905.5	870	264,649
August 05, 2026	866.5	892.5	892.5	898.44	866.5	230,707
August 04, 2026	893.5	886	886	899.5	877.52	979,130
August 03, 2026	875	889	889	896	868.5	617,666
July 31, 2026	890	869.5	869.5	892.5	869.5	361,909
July 30, 2026	894	890	890	902.5	888	267,345
July 29, 2026	893	894	894	905	882.5	446,487
July 28, 2026	876	888	888	895	871	609,134
July 27, 2026	877.5	877	877	882.5	867.5	384,585
July 24, 2026	834	867.5	867.5	867.5	834	350,517
July 23, 2026	874	857.5	857.5	874.5	853	420,470
July 22, 2026	858.5	865.5	865.5	866	845	389,227
July 21, 2026	874.5	864.5	864.5	874.5	853.5	208,230
July 20, 2026	880	878	878	884	864.04	422,526
July 17, 2026	887.5	876	876	971.5	860.5	616,348
July 16, 2026	834	860.5	860.5	879.5	820	1.32M
July 15, 2026	789	817.5	817.5	817.56	785.42	885,177
July 14, 2026	820	800	800	820	791.5	641,146
July 13, 2026	810	808.5	808.5	816.16	799.5	392,578
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