1. Share Prices

  2. Dunelm Group PLC (DNLM)

1,150.00p-7.00 (-0.60%)05 Nov 2025, 16:35
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
Nov 5, 20251163.00p1163.00p1144.00p1150.00p189,391
Nov 4, 20251123.00p1172.00p1123.00p1157.00p278,386
Nov 3, 20251154.00p1170.00p1138.00p1157.00p385,322
Oct 31, 20251123.00p1126.00p1115.00p1118.00p229,268
Oct 30, 20251133.00p1160.00p1120.00p1124.00p744,350
Oct 29, 20251151.00p1170.00p1151.00p1166.00p271,469
Oct 28, 20251150.00p1158.00p1140.00p1156.00p163,144
Oct 27, 20251151.00p1160.00p1133.00p1151.00p401,238
Oct 24, 20251142.00p1152.00p1128.85p1142.00p378,889
Oct 23, 20251165.00p1174.00p1120.00p1143.00p890,357
Oct 22, 20251115.00p1156.00p1115.00p1148.00p1,029,876
Oct 21, 20251112.00p1123.00p1104.00p1120.00p268,418
Oct 20, 20251116.00p1124.00p1101.00p1102.00p310,997
Oct 17, 20251110.00p1125.00p1103.00p1118.00p143,722
Oct 16, 20251113.00p1124.22p1111.00p1119.00p361,207
Oct 15, 20251123.00p1139.00p1113.00p1113.00p219,490
Oct 14, 20251122.00p1134.00p1121.00p1131.00p588,724
Oct 13, 20251101.00p1131.00p1101.00p1126.00p157,626
Oct 10, 20251120.00p1124.00p1105.00p1106.00p302,611
Oct 9, 20251126.00p1126.00p1108.00p1115.00p141,615
Oct 8, 20251130.00p1132.00p1119.00p1121.00p163,438
Oct 7, 20251109.00p1140.00p1109.00p1127.00p136,760
Oct 6, 20251119.00p1142.00p1119.00p1135.00p246,214
Oct 3, 20251139.00p1148.00p1128.00p1136.00p282,360
Oct 2, 20251126.00p1144.00p1108.00p1140.00p976,638
Oct 1, 20251110.00p1128.00p1110.00p1124.00p623,038
Sep 30, 20251083.00p1124.09p1083.00p1124.00p440,225
Sep 29, 20251087.00p1102.95p1079.96p1099.00p384,927
Sep 26, 20251081.00p1094.00p1081.00p1088.00p174,263
Sep 25, 20251084.00p1092.00p1073.00p1082.00p202,107
Sep 24, 20251072.00p1086.00p1068.97p1083.00p182,189
Sep 23, 20251087.00p1090.00p1070.00p1076.00p317,578
Sep 22, 20251064.00p1072.72p1053.00p1067.00p193,665
Sep 19, 20251091.00p1091.00p1044.00p1063.00p661,331
Sep 18, 20251107.00p1107.00p1063.00p1070.00p205,468
Sep 17, 20251059.00p1088.00p1057.00p1083.00p346,779
Sep 16, 20251054.00p1079.00p1053.00p1054.00p278,231
Sep 15, 20251059.00p1075.00p1059.00p1072.00p229,023
Sep 12, 20251087.00p1089.00p1059.00p1059.00p292,035
Sep 11, 20251083.00p1097.00p1069.00p1080.00p476,200
Sep 10, 20251121.00p1128.00p1079.00p1081.00p583,390
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.