LSE - Delayed Quote
GBp
Dunelm Group plc (DNLM.L)
867.00
-2.00
(-0.23%)
At close: October 30 at 4:35:02 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
874.50
888.00
867.00
867.00
867.00
266,693
Oct 29, 2026
856.00
873.50
856.00
869.00
869.00
187,303
Oct 28, 2026
881.50
885.00
861.50
861.50
861.50
2,248,434
Oct 27, 2026
860.00
879.00
854.50
879.00
879.00
235,953
Oct 26, 2026
864.00
878.00
855.00
864.50
864.50
459,586
Oct 23, 2026
858.50
865.50
852.00
856.50
856.50
506,175
Oct 22, 2026
28.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
875.00
875.00
850.00
857.00
857.00
332,785
Oct 21, 2026
888.50
898.50
876.00
886.00
885.71
317,778
Oct 20, 2026
890.00
897.50
878.00
891.50
891.21
400,969
Oct 19, 2026
881.50
892.59
870.00
884.50
884.22
405,993
Oct 16, 2026
873.50
891.00
801.06
888.00
887.71
921,140
Oct 15, 2026
818.00
883.60
813.00
864.50
864.22
2,280,823
Oct 14, 2026
820.00
821.50
794.00
801.00
800.74
677,702
Oct 13, 2026
792.50
815.50
792.50
815.50
815.24
300,579
Oct 12, 2026
815.00
815.00
791.00
803.50
803.24
489,828
Oct 9, 2026
806.50
810.50
789.00
799.50
799.24
381,687
Oct 8, 2026
779.00
798.00
778.00
788.00
787.75
302,177
Oct 7, 2026
785.00
797.50
777.00
788.00
787.75
337,379
Oct 6, 2026
773.50
785.50
772.50
780.50
780.25
369,536
Oct 5, 2026
783.00
796.50
770.50
775.50
775.25
495,922
Oct 2, 2026
797.00
797.00
777.50
780.00
779.75
370,867
Oct 1, 2026
796.50
803.50
776.50
778.00
777.75
418,291
Sep 30, 2026
809.50
812.50
799.50
804.50
804.24
402,973
Sep 29, 2026
811.00
811.00
794.00
801.50
801.24
301,978
Sep 28, 2026
787.50
810.00
773.50
803.00
802.74
753,877
Sep 25, 2026
778.00
789.50
775.00
782.00
781.75
303,778
Sep 24, 2026
799.00
799.00
774.00
775.00
774.75
469,467
Sep 23, 2026
799.00
799.00
778.00
782.50
782.25
464,238
Sep 22, 2026
780.00
797.00
780.00
787.50
787.25
478,870
Sep 21, 2026
765.00
790.50
764.50
786.50
786.25
465,747
Sep 18, 2026
765.00
765.00
756.00
758.00
757.76
1,155,426
Sep 17, 2026
757.00
773.00
754.00
762.50
762.25
1,759,365
Sep 16, 2026
755.50
772.50
752.00
754.50
754.26
1,435,262
Sep 15, 2026
776.50
776.50
759.00
759.00
758.76
1,189,729
Sep 14, 2026
750.00
770.00
746.75
770.00
769.75
1,228,774
Sep 11, 2026
742.00
763.00
742.00
750.00
749.76
556,818
Sep 10, 2026
745.00
783.00
740.00
749.50
749.26
765,281
Sep 9, 2026
761.00
779.00
728.50
734.00
733.76
1,659,709
Sep 8, 2026
815.00
829.50
760.00
760.00
759.76
3,562,298
Sep 7, 2026
876.00
897.50
866.00
886.50
886.21
834,351
Sep 4, 2026
881.00
882.50
859.50
882.50
882.22
358,242
Sep 3, 2026
871.00
871.00
853.25
865.50
865.22
340,262
Sep 2, 2026
850.00
874.50
825.50
832.00
831.73
448,183
Sep 1, 2026
860.50
874.00
852.50
857.50
857.22
257,171
Aug 28, 2026
876.00
891.79
858.00
870.00
869.72
799,458
Aug 27, 2026
909.00
909.00
859.50
874.00
873.72
385,528
Aug 26, 2026
868.00
899.08
868.00
891.50
891.21
226,137
Aug 25, 2026
888.00
904.50
874.00
889.00
888.71
247,070
Aug 24, 2026
890.00
892.50
881.50
888.00
887.71
141,128
Aug 21, 2026
887.50
887.50
873.50
884.00
883.72
244,878
Aug 20, 2026
886.00
890.50
874.00
874.00
873.72
267,224
Aug 19, 2026
892.00
892.00
865.00
886.00
885.71
197,778
Aug 18, 2026
865.00
879.00
864.50
869.50
869.22
289,512
Aug 17, 2026
890.50
896.24
867.00
868.50
868.22
243,605
Aug 14, 2026
883.50
896.00
877.83
891.50
891.21
194,956
Aug 13, 2026
860.00
889.55
860.00
878.50
878.22
197,058
Aug 12, 2026
904.50
904.50
876.00
878.50
878.22
247,887
Aug 11, 2026
887.00
893.00
881.50
886.00
885.71
379,217
Aug 10, 2026
918.50
919.00
887.50
891.50
891.21
1,293,539
Aug 7, 2026
910.00
910.00
882.00
895.00
894.71
991,515
Aug 6, 2026
870.00
905.50
870.00
888.00
887.71
264,657
Aug 5, 2026
866.50
898.50
866.50
892.50
892.21
230,715
Aug 4, 2026
893.50
899.50
877.52
886.00
885.71
979,140
Aug 3, 2026
875.00
896.00
868.50
889.00
888.71
617,686
Jul 31, 2026
890.00
892.50
869.50
869.50
869.22
361,923
Jul 30, 2026
894.00
902.50
888.00
890.00
889.71
267,358
Jul 29, 2026
893.00
905.00
882.50
894.00
893.71
446,491
Jul 28, 2026
876.00
895.00
871.00
888.00
887.71
609,144
Jul 27, 2026
877.50
882.50
867.50
877.00
876.72
384,594
Jul 24, 2026
834.00
867.50
834.00
867.50
867.22
350,533
Jul 23, 2026
874.00
874.50
853.00
857.50
857.22
420,483
Jul 22, 2026
858.50
866.00
845.00
865.50
865.22
389,233
Jul 21, 2026
874.50
874.50
853.50
864.50
864.22
219,093
Jul 20, 2026
880.00
884.00
864.04
878.00
877.72
422,542
Jul 17, 2026
887.50
887.50
860.50
876.00
875.72
616,358
Jul 16, 2026
834.00
879.50
820.00
860.50
860.22
1,322,548
Jul 15, 2026
789.00
817.56
785.42
817.50
817.24
885,190
Jul 14, 2026
820.00
820.00
791.50
800.00
799.74
641,158
Jul 13, 2026
810.00
816.50
799.50
808.50
808.24
393,592
Jul 10, 2026
801.00
816.00
780.50
809.00
808.74
315,333
Jul 9, 2026
799.50
800.50
773.50
798.00
797.74
335,136
Jul 8, 2026
802.50
808.50
774.00
779.50
779.25
466,292
Jul 7, 2026
785.00
805.03
785.00
799.50
799.24
402,142
Jul 6, 2026
821.00
821.00
793.00
797.50
797.24
622,752
Jul 3, 2026
804.00
804.50
790.04
800.50
800.24
251,048
Jul 2, 2026
777.00
803.00
777.00
795.00
794.74
638,325
Jul 1, 2026
780.00
796.00
780.00
795.50
795.24
429,373
Jun 30, 2026
824.50
824.50
786.50
786.50
786.25
535,979
Jun 29, 2026
834.00
834.00
801.00
801.00
800.74
169,996
Jun 26, 2026
815.00
821.00
797.00
813.00
812.74
200,875
Jun 25, 2026
819.50
828.00
805.50
812.00
811.74
358,351
Jun 24, 2026
772.50
810.50
771.50
809.00
808.74
742,269
Jun 23, 2026
792.50
797.50
783.00
785.50
785.25
381,293
Jun 22, 2026
784.00
800.50
780.50
792.50
792.25
204,955
Jun 19, 2026
800.00
811.50
789.50
789.50
789.25
903,799
Jun 18, 2026
789.50
809.50
786.50
809.50
809.24
246,593
Jun 17, 2026
814.00
814.00
784.50
796.50
796.24
195,292
Jun 16, 2026
791.50
799.00
782.50
795.50
795.24
423,430
Jun 15, 2026
812.00
823.50
790.50
790.50
790.25
739,095
Jun 12, 2026
804.00
810.00
795.50
803.50
803.24
214,221
Jun 11, 2026
762.00
798.00
762.00
798.00
797.74
659,352
Jun 10, 2026
772.50
783.00
754.00
777.00
776.75
251,513
Jun 9, 2026
752.00
775.50
752.00
767.00
766.75
216,133
Jun 8, 2026
770.00
770.50
753.00
760.50
760.26
160,411
Jun 5, 2026
772.00
783.00
761.50
764.00
763.75
164,431
Jun 4, 2026
760.50
783.96
760.50
768.00
767.75
233,171
Jun 3, 2026
745.00
767.50
745.00
763.50
763.25
232,619
Jun 2, 2026
755.50
768.00
749.50
756.50
756.26
192,294
Jun 1, 2026
780.50
781.50
751.50
753.50
753.26
287,706
May 29, 2026
779.00
790.50
771.00
780.50
780.25
459,464
May 28, 2026
793.00
808.00
789.50
799.00
798.74
370,597
May 27, 2026
801.00
814.50
780.00
808.50
808.24
340,426
May 26, 2026
794.00
795.00
778.50
793.50
793.24
318,427
May 22, 2026
760.00
778.50
759.50
777.50
777.25
197,487
May 21, 2026
777.00
778.00
753.50
760.00
759.76
830,010
May 20, 2026
745.50
767.50
740.00
767.50
767.25
528,403
May 19, 2026
749.00
760.50
744.00
751.50
751.26
320,786
May 18, 2026
740.50
746.50
717.50
744.00
743.76
841,831
May 15, 2026
715.00
725.00
715.00
724.50
724.27
525,141
May 14, 2026
718.00
730.00
716.00
722.00
721.77
613,467
May 13, 2026
720.50
731.50
707.00
715.00
714.77
1,301,968
May 12, 2026
736.00
741.90
724.00
724.00
723.77
284,822
May 11, 2026
750.50
762.50
742.00
742.00
741.76
312,384
May 8, 2026
756.50
770.00
749.00
759.50
759.26
322,567
May 7, 2026
758.00
767.50
749.50
763.50
763.25
449,078
May 6, 2026
736.00
762.50
733.50
754.00
753.76
373,555
May 5, 2026
768.00
768.50
727.94
728.00
727.77
408,806
May 1, 2026
759.00
759.00
746.50
755.50
755.26
182,069
Apr 30, 2026
750.00
757.50
738.00
752.00
751.76
228,624
Apr 29, 2026
782.50
782.50
743.50
746.00
745.76
1,102,167
Apr 28, 2026
780.00
781.50
766.50
766.50
766.25
288,136
Apr 27, 2026
794.00
799.50
780.50
781.50
781.25
361,372
Apr 24, 2026
797.00
806.50
791.00
791.00
790.75
301,919
Apr 23, 2026
810.00
823.00
797.50
797.50
797.24
891,780
Apr 22, 2026
814.50
824.50
811.00
811.50
811.24
337,521
Apr 21, 2026
831.50
831.50
813.50
820.00
819.74
288,528
Apr 20, 2026
820.50
823.00
805.55
812.00
811.74
231,015
Apr 17, 2026
810.00
830.00
799.50
823.50
823.24
580,588
Apr 16, 2026
801.00
823.50
788.00
809.00
808.74
1,838,542
Apr 15, 2026
860.00
861.50
838.50
848.00
847.73
246,982
Apr 14, 2026
836.00
853.50
831.00
853.50
853.23
313,925
Apr 13, 2026
844.00
844.82
828.00
830.00
829.73
363,489
Apr 10, 2026
852.00
856.00
837.50
841.50
841.23
1,316,385
Apr 9, 2026
840.50
846.00
829.50
843.50
843.23
205,257
Apr 8, 2026
837.00
857.50
817.95
842.50
842.23
278,950
Apr 7, 2026
808.00
817.50
799.50
801.00
800.74
255,025
Apr 2, 2026
817.50
817.50
786.57
810.00
809.74
254,524
Apr 1, 2026
800.00
804.50
788.54
804.50
804.24
293,830
Mar 31, 2026
787.00
797.00
783.50
784.00
783.75
317,471
Mar 30, 2026
783.50
791.00
770.00
780.00
779.75
358,480
Mar 27, 2026
809.50
809.50
778.00
786.50
786.25
229,727
Mar 26, 2026
780.50
838.00
780.50
795.00
794.74
1,810,128
Mar 25, 2026
807.00
807.50
788.00
799.00
798.74
217,869
Mar 24, 2026
809.00
810.50
790.50
792.00
791.75
228,907
Mar 23, 2026
800.50
819.50
780.00
802.00
801.74
616,022
Mar 20, 2026
839.00
839.00
808.00
811.50
811.24
720,537
Mar 19, 2026
845.00
875.28
820.50
820.50
820.24
696,244
Mar 18, 2026
848.00
894.61
844.50
858.00
857.72
516,752
Mar 17, 2026
855.00
895.00
844.00
845.00
844.73
590,360
Mar 16, 2026
882.50
882.50
848.50
848.50
848.23
291,788
Mar 13, 2026
860.50
905.11
846.50
863.50
863.22
689,686
Mar 12, 2026
42
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
883.00
885.00
854.13
863.00
862.72
1,022,192
Mar 11, 2026
918.00
932.00
906.00
919.50
918.78
653,442
Mar 10, 2026
910.00
935.00
910.00
921.00
920.28
494,875
Mar 9, 2026
913.00
923.68
893.50
901.50
900.80
376,854
Mar 6, 2026
950.00
957.50
925.00
932.00
931.27
421,252
Mar 5, 2026
935.00
952.00
926.00
941.00
940.27
642,027
Mar 4, 2026
937.50
959.50
930.79
939.50
938.77
421,365
Mar 3, 2026
1,011.00
1,011.00
947.00
947.00
946.26
1,349,120
Mar 2, 2026
1,005.00
991.50
983.50
984.00
983.23
690,216
Feb 27, 2026
999.00
1,013.00
989.00
1,008.00
1,007.22
648,716
Feb 26, 2026
992.00
1,000.00
983.50
998.00
997.22
457,141
Feb 25, 2026
995.50
1,010.00
984.50
986.00
985.23
766,726
Feb 24, 2026
970.00
998.50
970.00
995.00
994.23
518,350
Feb 23, 2026
987.00
996.50
970.00
984.50
983.73
1,047,908
Feb 20, 2026
970.00
987.00
965.50
976.00
975.24
694,196
Feb 19, 2026
980.50
984.50
970.00
973.00
972.24
861,343
Feb 18, 2026
967.00
983.50
967.00
973.50
972.74
632,178
Feb 17, 2026
985.00
985.00
965.00
975.50
974.74
1,071,858
Feb 16, 2026
968.00
978.94
964.00
974.00
973.24
931,649
Feb 13, 2026
948.00
970.00
948.00
968.00
967.25
1,039,355
Feb 12, 2026
980.00
985.49
946.50
955.00
954.26
737,509
Feb 11, 2026
992.00
1,013.00
949.50
952.00
951.26
686,923
Feb 10, 2026
964.00
981.50
920.50
959.50
958.75
1,303,265
Feb 9, 2026
952.50
961.50
931.50
937.00
936.27
925,771
Feb 6, 2026
955.00
959.50
918.68
936.50
935.77
450,561
Feb 5, 2026
946.50
946.50
922.32
930.00
929.28
342,103
Feb 4, 2026
941.00
946.00
916.50
938.50
937.77
470,616
Feb 3, 2026
934.50
939.00
915.00
915.00
914.29
426,416
Feb 2, 2026
929.50
938.00
927.00
936.00
935.27
441,080
Jan 30, 2026
923.50
931.00
921.50
924.00
923.28
278,073
Jan 29, 2026
959.50
959.50
923.50
923.50
922.78
392,478
Jan 28, 2026
951.00
951.00
932.00
932.00
931.27
404,695
Jan 27, 2026
945.00
949.50
940.00
942.50
941.77
420,059
Jan 26, 2026
970.00
970.50
946.50
947.00
946.26
398,363
Jan 23, 2026
956.00
961.00
944.00
951.00
950.26
343,912
Jan 22, 2026
940.50
964.00
940.50
955.00
954.26
425,471
Jan 21, 2026
946.00
958.50
941.00
945.00
944.26
412,619
Jan 20, 2026
948.00
966.50
945.50
945.50
944.76
994,755
Jan 19, 2026
940.00
960.50
940.00
953.50
952.76
438,552
Jan 16, 2026
948.00
964.00
937.48
950.00
949.26
929,674
Jan 15, 2026
1,030.00
1,040.00
941.50
941.50
940.77
3,368,819
Jan 14, 2026
1,161.00
1,170.00
1,150.00
1,170.00
1,169.09
290,927
Jan 13, 2026
1,165.00
1,165.00
1,140.00
1,165.00
1,164.09
320,774
Jan 12, 2026
1,162.00
1,163.00
1,145.56
1,156.00
1,155.10
303,382
Jan 9, 2026
1,164.00
1,169.00
1,156.00
1,167.00
1,166.09
209,581
Jan 8, 2026
1,122.00
1,160.00
1,122.00
1,160.00
1,159.10
385,267
Jan 7, 2026
1,150.00
1,154.00
1,131.00
1,154.00
1,153.10
404,540
Jan 6, 2026
1,142.00
1,142.00
1,108.00
1,134.00
1,133.12
187,094
Jan 5, 2026
1,138.00
1,138.00
1,100.00
1,123.00
1,122.13
549,037
Jan 2, 2026
1,154.00
1,154.00
1,105.00
1,117.00
1,116.13
217,499
Dec 31, 2025
1,162.00
1,162.00
1,122.00
1,130.00
1,129.12
56,318
Dec 30, 2025
1,143.00
1,143.00
1,126.00
1,137.00
1,136.12
83,667
Dec 29, 2025
1,141.00
1,141.00
1,112.00
1,134.00
1,133.12
175,655
Dec 24, 2025
1,118.00
1,122.00
1,112.00
1,112.00
1,111.13
48,109
Dec 23, 2025
1,132.00
1,132.00
1,111.00
1,115.00
1,114.13
83,566
Dec 22, 2025
1,139.00
1,139.00
1,112.00
1,121.00
1,120.13
843,242
Dec 19, 2025
1,115.00
1,125.00
1,104.00
1,125.00
1,124.12
1,138,866
Dec 18, 2025
1,087.00
1,126.00
1,087.00
1,123.00
1,122.13
147,945
Dec 17, 2025
1,119.00
1,126.00
1,107.00
1,107.00
1,106.14
401,291
Dec 16, 2025
1,101.00
1,117.00
1,099.00
1,117.00
1,116.13
166,619
Dec 15, 2025
1,077.00
1,107.54
1,077.00
1,102.00
1,101.14
79,774
Dec 12, 2025
1,100.00
1,104.00
1,080.86
1,094.00
1,093.15
178,929
Dec 11, 2025
1,101.00
1,105.00
1,091.00
1,099.00
1,098.14
128,077
Dec 10, 2025
1,114.00
1,119.00
1,097.00
1,097.00
1,096.15
207,254
Dec 9, 2025
1,116.00
1,124.00
1,109.00
1,113.00
1,112.13
350,918
Dec 8, 2025
1,129.00
1,130.00
1,106.00
1,109.00
1,108.14
253,946
Dec 5, 2025
1,156.00
1,156.00
1,125.00
1,125.00
1,124.12
138,136
Dec 4, 2025
1,143.00
1,143.00
1,122.00
1,127.00
1,126.12
153,016
Dec 3, 2025
1,112.00
1,125.00
1,106.50
1,123.00
1,122.13
248,261
Dec 2, 2025
1,130.00
1,130.00
1,094.00
1,108.00
1,107.14
210,088
Dec 1, 2025
1,106.00
1,117.10
1,094.00
1,108.00
1,107.14
165,971
Nov 28, 2025
1,104.00
1,118.00
1,103.00
1,112.00
1,111.13
109,382
Nov 27, 2025
1,111.00
1,112.09
1,099.00
1,112.00
1,111.13
150,204
Nov 26, 2025
1,081.00
1,100.09
1,072.00
1,100.00
1,099.14
187,702
Nov 25, 2025
1,076.00
1,076.00
1,043.00
1,074.00
1,073.16
223,001
Nov 24, 2025
1,095.00
1,095.00
1,049.00
1,050.00
1,049.18
349,070
Nov 21, 2025
1,060.00
1,080.00
1,060.00
1,080.00
1,079.16
185,398
Nov 20, 2025
1,080.00
1,087.00
1,072.00
1,077.00
1,076.16
191,159
Nov 19, 2025
1,089.00
1,096.00
1,071.00
1,071.00
1,070.17
256,550
Nov 18, 2025
1,086.00
1,103.00
1,086.00
1,088.00
1,087.15
234,891
Nov 17, 2025
1,116.00
1,136.00
1,103.00
1,103.00
1,102.14
332,958
Nov 14, 2025
1,136.00
1,136.00
1,111.00
1,133.00
1,132.12
200,626
Nov 13, 2025
1,143.00
1,143.00
1,125.00
1,134.00
1,133.12
111,482
Nov 12, 2025
1,140.00
1,144.00
1,126.00
1,139.00
1,138.11
182,133
Nov 11, 2025
1,107.00
1,158.00
1,107.00
1,143.00
1,142.11
274,594
Nov 10, 2025
1,120.00
1,133.00
1,116.00
1,133.00
1,132.12
229,520
Nov 7, 2025
1,115.00
1,140.00
1,115.00
1,119.00
1,118.13
108,912
Nov 6, 2025
1,149.00
1,153.00
1,127.00
1,127.00
1,126.12
172,251
Nov 5, 2025
1,163.00
1,163.00
1,144.00
1,150.00
1,149.10
189,391
Nov 4, 2025
1,123.00
1,172.00
1,123.00
1,157.00
1,156.10
278,386
Nov 3, 2025
1,154.00
1,170.00
1,138.00
1,157.00
1,156.10
385,322
Oct 31, 2025
1,123.00
1,126.00
1,115.00
1,118.00
1,117.13
229,268
Oct 30, 2025
28
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
1,133.00
1,160.00
1,120.00
1,124.00
1,123.13
744,350
