Dunelm Group plc (DNLM.L) LSE
810.00
+5.5(+0.68%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
810.00
+5.5(+0.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 919.5 | 932 | 906 | 653,435 |
| March 10, 2026 | 910 | 921 | 921 | 932 | 910 | 491,722 |
| March 09, 2026 | 913 | 901.5 | 901.5 | 923.69 | 893.5 | 376,832 |
| March 06, 2026 | 950 | 932 | 932 | 957.5 | 925 | 421,243 |
| March 05, 2026 | 935 | 941 | 941 | 951.5 | 926 | 692,021 |
| March 04, 2026 | 937.5 | 939.5 | 939.5 | 955.5 | 930.79 | 417,352 |
| March 03, 2026 | 1,011 | 947 | 947 | 1,011 | 947 | 1.35M |
| March 02, 2026 | 1,005 | 984 | 984 | 1,006.3 | 980.5 | 690,216 |
| February 27, 2026 | 999 | 1,008 | 1,008 | 1,012.3 | 989 | 648,716 |
| February 26, 2026 | 992 | 998 | 998 | 1,000 | 983.5 | 457,141 |
| February 25, 2026 | 995.5 | 986 | 986 | 1,010 | 984.5 | 766,726 |
| February 24, 2026 | 970 | 995 | 995 | 998.5 | 970 | 518,350 |
| February 23, 2026 | 987 | 984.5 | 984.5 | 996.5 | 970 | 1.05M |
| February 20, 2026 | 970 | 976 | 0 | 987 | 965.5 | 694,188 |
| February 19, 2026 | 980.5 | 973 | 0 | 984.5 | 970 | 861,343 |
| February 18, 2026 | 967 | 973.5 | 0 | 983.5 | 967 | 632,178 |
| February 17, 2026 | 985 | 975.5 | 0 | 985 | 965 | 1.07M |
| February 16, 2026 | 968 | 974 | 0 | 978.94 | 964 | 931,649 |
| February 13, 2026 | 948 | 968 | 0 | 970 | 948 | 1.04M |
| February 12, 2026 | 980 | 955 | 0 | 985.49 | 946.5 | 737,509 |
| February 11, 2026 | 992 | 952 | 0 | 1,013 | 949.5 | 686,923 |
| February 10, 2026 | 964 | 959.5 | 0 | 981.5 | 920.5 | 1.3M |
| February 09, 2026 | 952.5 | 937 | 0 | 961.5 | 931.5 | 925,771 |
| February 06, 2026 | 955 | 936.5 | 0 | 958 | 918.68 | 450,561 |
| February 05, 2026 | 946.5 | 930 | 0 | 946.5 | 922.32 | 342,103 |
| February 04, 2026 | 941 | 938.5 | 0 | 946 | 916.5 | 470,616 |
| February 03, 2026 | 934.5 | 915 | 0 | 939 | 915 | 426,416 |
| February 02, 2026 | 929.5 | 936 | 0 | 938 | 927 | 441,080 |
| January 30, 2026 | 923.5 | 924 | 0 | 931 | 921.5 | 278,073 |
| January 29, 2026 | 959.5 | 923.5 | 0 | 959.5 | 923.5 | 392,478 |
| January 28, 2026 | 951 | 932 | 0 | 951 | 932 | 404,695 |
| January 27, 2026 | 945 | 942.5 | 0 | 949.5 | 940 | 420,059 |
| January 26, 2026 | 970 | 947 | 0 | 970.5 | 946.5 | 446,316 |
| January 23, 2026 | 956 | 951 | 0 | 961 | 944 | 343,912 |
| January 22, 2026 | 940.5 | 955 | 0 | 964 | 940.5 | 425,471 |
| January 21, 2026 | 946 | 945 | 0 | 958.5 | 942 | 412,620 |
| January 20, 2026 | 948 | 945.5 | 0 | 966.5 | 945.5 | 1M |
| January 19, 2026 | 940 | 953.5 | 0 | 960.5 | 940 | 438,552 |
| January 16, 2026 | 948 | 950 | 0 | 964 | 937.48 | 929,674 |
| January 15, 2026 | 1,030 | 941.5 | 0 | 1,040 | 941.5 | 3.37M |
| January 14, 2026 | 1,161 | 1,170 | 0 | 1,170 | 1,150 | 290,927 |
| January 13, 2026 | 1,165 | 1,165 | 0 | 1,165 | 1,141 | 320,774 |
| January 12, 2026 | 1,162 | 1,156 | 0 | 1,163 | 1,145.56 | 381,413 |
| January 09, 2026 | 1,164 | 1,167 | 0 | 1,168 | 1,156 | 209,581 |