1. Share Prices

  2. Dunelm Group PLC (DNLM)

1,117.00p+0.00 (+0.00%)10 Sep 2025, 08:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dunelm Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20251175.00p1215.00p1104.00p1117.00p877,678
Sep 8, 20251225.00p1246.00p1219.00p1241.00p196,798
Sep 5, 20251219.00p1227.00p1196.00p1225.00p188,902
Sep 4, 20251181.00p1198.00p1171.00p1198.00p186,994
Sep 3, 20251156.00p1172.00p1147.00p1172.00p333,576
Sep 2, 20251173.00p1196.00p1130.00p1150.00p390,056
Sep 1, 20251228.00p1228.00p1192.00p1196.00p146,694
Aug 29, 20251216.00p1224.00p1193.00p1200.00p695,149
Aug 28, 20251225.00p1246.00p1212.00p1220.00p286,097
Aug 27, 20251240.00p1240.00p1215.00p1225.00p182,631
Aug 26, 20251248.00p1248.00p1195.00p1232.00p1,249,200
Aug 22, 20251219.00p1227.00p1212.00p1227.00p310,772
Aug 21, 20251235.00p1235.00p1207.00p1221.00p203,452
Aug 20, 20251210.00p1215.00p1200.00p1212.00p342,401
Aug 19, 20251200.00p1212.00p1176.00p1211.00p459,120
Aug 18, 20251195.00p1201.00p1192.00p1198.00p599,457
Aug 15, 20251193.00p1202.00p1187.00p1192.00p605,723
Aug 14, 20251195.00p1201.00p1182.00p1188.00p241,530
Aug 13, 20251202.00p1207.00p1186.00p1194.00p185,579
Aug 12, 20251200.00p1207.00p1192.00p1200.00p631,024
Aug 11, 20251190.00p1210.00p1190.00p1200.00p365,272
Aug 8, 20251202.00p1212.00p1184.00p1202.00p266,723
Aug 7, 20251221.00p1223.00p1199.00p1199.00p245,120
Aug 6, 20251249.00p1249.00p1216.00p1217.00p294,215
Aug 5, 20251213.00p1224.00p1209.00p1218.00p208,799
Aug 4, 20251174.00p1217.00p1174.00p1212.00p617,948
Aug 1, 20251209.00p1220.00p1190.00p1199.00p143,387
Jul 31, 20251202.00p1227.00p1193.00p1216.00p470,279
Jul 30, 20251204.00p1223.00p1183.00p1201.00p120,907
Jul 29, 20251224.00p1224.00p1178.00p1209.00p176,886
Jul 28, 20251210.00p1224.00p1201.00p1204.00p178,721
Jul 25, 20251221.00p1221.00p1195.00p1210.00p493,849
Jul 24, 20251210.00p1217.00p1183.00p1208.00p643,574
Jul 23, 20251207.00p1207.00p1157.00p1187.00p142,713
Jul 22, 20251194.00p1199.00p1169.00p1187.00p155,914
Jul 21, 20251205.50p1230.00p1186.00p1194.00p209,423
Jul 18, 20251190.00p1225.00p1190.00p1204.00p280,747
Jul 17, 20251116.00p1209.00p1116.00p1187.00p491,055
Jul 16, 20251119.00p1154.00p1119.00p1141.00p304,349
Jul 15, 20251133.00p1139.00p1125.00p1130.00p534,414
Jul 14, 20251126.00p1140.00p1119.00p1135.00p1,124,254
Jul 11, 20251144.00p1174.00p1123.00p1127.00p741,371
Jul 10, 20251140.00p1153.00p1124.00p1149.00p182,598
Jul 9, 20251115.00p1139.00p1114.00p1137.00p307,536
Jul 8, 20251125.00p1156.00p1111.00p1126.00p615,711
Jul 7, 20251147.00p1149.00p1127.00p1127.00p477,602
Jul 4, 20251160.00p1167.00p1052.00p1141.00p256,647
Jul 3, 20251161.00p1175.00p1154.00p1163.00p618,163
Jul 2, 20251219.00p1219.00p1156.00p1159.00p119,866
Jul 1, 20251161.00p1197.00p1161.00p1195.00p176,095
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC11,750.005.86
Wickes Group PLC201.503.23
Haleon PLC368.902.44
Caledonia Investments PLC380.502.28
Hg Capital Trust PLC495.502.16
Foresight Environmental Infrastructure Limited76.902.12

Fallers

CompanyPrice% Chg
Associated British Foods PLC2,038.00-9.06
Ip Group PLC57.90-3.18
Sdcl Efficiency Income Trust PLC57.10-2.23
Atalaya Mining Copper, S.A.549.00-1.96
Vistry Group PLC590.60-2.19
Ithaca Energy PLC182.00-1.94