1. Share Prices

  2. Dunelm Group PLC (DNLM)

1,207.00p-10.00 (-0.82%)07 Aug 2025, 12:08
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
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
Jun 30, 20251179.00p1192.60p1173.00p1185.00p162,388
Jun 27, 20251141.00p1173.00p1141.00p1173.00p111,031
Jun 26, 20251146.00p1167.00p1146.00p1163.00p190,089
Jun 25, 20251144.00p1176.00p1144.00p1151.00p284,203
Jun 24, 20251167.00p1182.00p1164.00p1167.00p840,292
Jun 23, 20251191.00p1191.00p1155.00p1168.00p115,282
Jun 20, 20251170.00p1176.00p1161.00p1175.00p712,987
Jun 19, 20251205.00p1205.00p1156.00p1170.00p154,510
Jun 18, 20251155.00p1187.00p1155.00p1179.00p537,005
Jun 17, 20251185.00p1212.00p1167.00p1178.00p156,047
Jun 16, 20251177.00p1193.00p1168.00p1179.00p411,091
Jun 13, 20251212.00p1212.00p1166.60p1173.00p104,395
Jun 12, 20251172.00p1193.00p1165.00p1183.00p303,636
Jun 11, 20251159.00p1185.00p1159.00p1179.00p173,130
Jun 10, 20251167.00p1170.00p1143.00p1164.00p157,806
Jun 9, 20251148.00p1156.00p1118.00p1147.00p279,889
Jun 6, 20251222.00p1222.00p1193.00p1193.00p193,885
Jun 5, 20251196.00p1205.00p1190.00p1205.00p307,724
Jun 4, 20251222.00p1222.00p1187.00p1197.00p203,358
Jun 3, 20251222.00p1222.00p1190.00p1199.00p133,344
Jun 2, 20251177.00p1204.00p1177.00p1203.00p137,337
May 30, 20251186.00p1197.00p1173.00p1193.00p202,211
May 29, 20251182.00p1208.00p1167.00p1178.00p87,092
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC229.5512.41
Intercontinental Hotels Group PLC9,252.006.59
Serco Group PLC222.406.21
Ocado Group PLC366.944.72
Future PLC732.853.07
Rs Group PLC564.002.64

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC194.90-13.57
Hikma Pharmaceuticals PLC1,776.00-5.73
Bae Systems PLC1,765.00-5.01
Babcock International Group PLC959.00-4.67
Chemring Group PLC530.00-3.81
Metro Bank Holdings PLC108.44-3.53