OTC Markets OTCPK - Delayed Quote
USD
Dunelm Group plc (DNLMY)
12.48
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
Nov 2, 2026
12.48
12.48
12.48
12.48
12.48
-
Oct 30, 2026
12.48
12.48
12.48
12.48
12.48
-
Oct 29, 2026
11.50
12.48
11.50
12.48
12.48
200
Oct 28, 2026
12.48
12.48
12.48
12.48
12.48
-
Oct 27, 2026
12.48
12.48
12.48
12.48
12.48
-
Oct 26, 2026
12.48
12.48
12.48
12.48
12.48
-
Oct 23, 2026
0.377
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
12.48
12.48
12.48
12.48
12.48
-
Oct 22, 2026
12.48
12.48
12.48
12.48
12.10
-
Oct 21, 2026
12.48
12.48
12.48
12.48
12.10
-
Oct 20, 2026
12.48
12.48
12.48
12.48
12.10
-
Oct 19, 2026
12.48
12.48
12.48
12.48
12.10
-
Oct 16, 2026
12.48
12.48
12.48
12.48
12.10
-
Oct 15, 2026
12.48
12.48
12.48
12.48
12.10
300
Oct 14, 2026
10.25
10.25
10.25
10.25
9.94
-
Oct 13, 2026
10.25
10.25
10.25
10.25
9.94
-
Oct 12, 2026
10.25
10.25
10.25
10.25
9.94
-
Oct 9, 2026
10.25
10.25
10.25
10.25
9.94
-
Oct 8, 2026
10.25
10.25
10.25
10.25
9.94
-
Oct 7, 2026
10.25
10.25
10.25
10.25
9.94
-
Oct 6, 2026
10.25
10.25
10.25
10.25
9.94
-
Oct 5, 2026
10.25
10.25
10.25
10.25
9.94
-
Oct 2, 2026
10.25
10.25
10.25
10.25
9.94
-
Oct 1, 2026
10.25
10.25
10.25
10.25
9.94
-
Sep 30, 2026
10.25
10.25
10.25
10.25
9.94
-
Sep 29, 2026
10.25
10.25
10.25
10.25
9.94
-
Sep 28, 2026
10.25
10.25
10.25
10.25
9.94
-
Sep 25, 2026
10.25
10.25
10.25
10.25
9.94
-
Sep 24, 2026
10.25
10.25
10.25
10.25
9.94
-
Sep 23, 2026
10.25
10.25
10.25
10.25
9.94
-
Sep 22, 2026
10.25
10.25
10.25
10.25
9.94
-
Sep 21, 2026
10.25
10.25
10.25
10.25
9.94
-
Sep 18, 2026
10.25
10.25
10.25
10.25
9.94
-
Sep 17, 2026
10.25
10.25
10.25
10.25
9.94
-
Sep 16, 2026
10.25
10.25
10.25
10.25
9.94
-
Sep 15, 2026
10.25
10.25
10.25
10.25
9.94
-
Sep 14, 2026
10.25
10.25
10.25
10.25
9.94
-
Sep 11, 2026
10.25
10.25
10.25
10.25
9.94
-
Sep 10, 2026
10.25
10.25
10.25
10.25
9.94
-
Sep 9, 2026
10.25
10.25
10.25
10.25
9.94
-
Sep 8, 2026
10.20
10.30
10.20
10.25
9.94
9,200
Sep 4, 2026
11.88
11.88
11.88
11.88
11.52
-
Sep 3, 2026
11.88
11.88
11.88
11.88
11.52
-
Sep 2, 2026
11.88
11.88
11.88
11.88
11.52
-
Sep 1, 2026
11.88
11.88
11.88
11.88
11.52
-
Aug 31, 2026
11.88
11.88
11.88
11.88
11.52
-
Aug 28, 2026
11.88
11.88
11.88
11.88
11.52
-
Aug 27, 2026
11.88
11.88
11.88
11.88
11.52
-
Aug 26, 2026
11.88
11.88
11.88
11.88
11.52
300
Aug 25, 2026
11.63
11.63
11.63
11.63
11.28
-
Aug 24, 2026
11.63
11.63
11.63
11.63
11.28
-
Aug 21, 2026
11.63
11.63
11.63
11.63
11.28
-
Aug 20, 2026
11.63
11.63
11.63
11.63
11.28
-
Aug 19, 2026
11.63
11.63
11.63
11.63
11.28
-
Aug 18, 2026
11.63
11.63
11.63
11.63
11.28
-
Aug 17, 2026
11.63
11.63
11.63
11.63
11.28
-
Aug 14, 2026
11.63
11.63
11.63
11.63
11.28
-
Aug 13, 2026
11.63
11.63
11.63
11.63
11.28
-
Aug 12, 2026
11.63
11.63
11.63
11.63
11.28
-
Aug 11, 2026
11.63
11.63
11.63
11.63
11.28
-
Aug 10, 2026
11.63
11.63
11.63
11.63
11.28
-
Aug 7, 2026
11.63
11.63
11.63
11.63
11.28
-
Aug 6, 2026
11.63
11.63
11.63
11.63
11.28
-
Aug 5, 2026
11.63
11.63
11.63
11.63
11.28
300
Aug 4, 2026
11.60
11.60
11.60
11.60
11.25
-
Aug 3, 2026
11.60
11.60
11.60
11.60
11.25
-
Jul 31, 2026
11.60
11.60
11.60
11.60
11.25
-
Jul 30, 2026
11.60
11.60
11.60
11.60
11.25
-
Jul 29, 2026
11.60
11.60
11.60
11.60
11.25
-
Jul 28, 2026
11.60
11.60
11.60
11.60
11.25
-
Jul 27, 2026
11.60
11.60
11.60
11.60
11.25
4,400
Jul 24, 2026
10.47
10.47
10.47
10.47
10.15
-
Jul 23, 2026
10.47
10.47
10.47
10.47
10.15
-
Jul 22, 2026
10.47
10.47
10.47
10.47
10.15
-
Jul 21, 2026
10.47
10.47
10.47
10.47
10.15
-
Jul 20, 2026
10.47
10.47
10.47
10.47
10.15
-
Jul 17, 2026
10.47
10.47
10.47
10.47
10.15
-
Jul 16, 2026
10.47
10.47
10.47
10.47
10.15
-
Jul 15, 2026
10.47
10.47
10.47
10.47
10.15
-
Jul 14, 2026
10.47
10.47
10.47
10.47
10.15
-
Jul 13, 2026
10.47
10.47
10.47
10.47
10.15
-
Jul 10, 2026
10.47
10.47
10.47
10.47
10.15
-
Jul 9, 2026
10.47
10.47
10.47
10.47
10.15
-
Jul 8, 2026
10.47
10.47
10.47
10.47
10.15
-
Jul 7, 2026
10.47
10.47
10.47
10.47
10.15
100
Jul 6, 2026
11.15
11.15
11.15
11.15
10.81
-
Jul 2, 2026
11.15
11.15
11.15
11.15
10.81
-
Jul 1, 2026
11.15
11.15
11.15
11.15
10.81
-
Jun 30, 2026
11.15
11.15
11.15
11.15
10.81
-
Jun 29, 2026
11.15
11.15
11.15
11.15
10.81
-
Jun 26, 2026
11.15
11.15
11.15
11.15
10.81
-
Jun 25, 2026
11.15
11.15
11.15
11.15
10.81
-
Jun 24, 2026
11.15
11.15
11.15
11.15
10.81
-
Jun 23, 2026
11.15
11.15
11.15
11.15
10.81
100
Jun 22, 2026
10.94
10.94
10.94
10.94
10.61
-
Jun 18, 2026
10.94
10.94
10.94
10.94
10.61
-
Jun 17, 2026
10.94
10.94
10.94
10.94
10.61
-
Jun 16, 2026
10.94
10.94
10.94
10.94
10.61
-
Jun 15, 2026
10.94
10.94
10.94
10.94
10.61
600
Jun 12, 2026
9.45
9.45
9.45
9.45
9.16
-
Jun 11, 2026
9.45
9.45
9.45
9.45
9.16
-
Jun 10, 2026
9.45
9.45
9.45
9.45
9.16
-
Jun 9, 2026
9.45
9.45
9.45
9.45
9.16
-
Jun 8, 2026
9.45
9.45
9.45
9.45
9.16
-
Jun 5, 2026
9.45
9.45
9.45
9.45
9.16
-
Jun 4, 2026
9.45
9.45
9.45
9.45
9.16
-
Jun 3, 2026
9.45
9.45
9.45
9.45
9.16
-
Jun 2, 2026
9.45
9.45
9.45
9.45
9.16
-
Jun 1, 2026
9.45
9.45
9.45
9.45
9.16
-
May 29, 2026
9.45
9.45
9.45
9.45
9.16
-
May 28, 2026
9.45
9.45
9.45
9.45
9.16
-
May 27, 2026
9.45
9.45
9.45
9.45
9.16
-
May 26, 2026
9.45
9.45
9.45
9.45
9.16
-
May 22, 2026
9.45
9.45
9.45
9.45
9.16
-
May 21, 2026
9.45
9.45
9.45
9.45
9.16
-
May 20, 2026
9.45
9.45
9.45
9.45
9.16
-
May 19, 2026
9.45
9.45
9.45
9.45
9.16
-
May 18, 2026
9.45
9.45
9.45
9.45
9.16
200
May 15, 2026
9.40
9.40
9.40
9.40
9.12
-
May 14, 2026
9.40
9.40
9.40
9.40
9.12
300
May 13, 2026
10.27
10.27
10.27
10.27
9.96
-
May 12, 2026
10.27
10.27
10.27
10.27
9.96
-
May 11, 2026
10.27
10.27
10.27
10.27
9.96
-
May 8, 2026
10.27
10.27
10.27
10.27
9.96
-
May 7, 2026
10.27
10.27
10.27
10.27
9.96
300
May 6, 2026
10.00
10.00
10.00
10.00
9.70
-
May 5, 2026
10.00
10.00
10.00
10.00
9.70
-
May 4, 2026
10.00
10.00
10.00
10.00
9.70
200
May 1, 2026
9.95
9.95
9.95
9.95
9.65
-
Apr 30, 2026
9.95
9.95
9.95
9.95
9.65
-
Apr 29, 2026
10.50
10.50
9.95
9.95
9.65
3,100
Apr 28, 2026
10.64
10.64
10.64
10.64
10.32
-
Apr 27, 2026
10.64
10.64
10.64
10.64
10.32
-
Apr 24, 2026
10.64
10.64
10.64
10.64
10.32
-
Apr 23, 2026
10.64
10.64
10.64
10.64
10.32
-
Apr 22, 2026
10.64
10.64
10.64
10.64
10.32
100
Apr 21, 2026
11.06
11.06
11.06
11.06
10.72
300
Apr 20, 2026
12.00
12.00
12.00
12.00
11.64
-
Apr 17, 2026
12.00
12.00
12.00
12.00
11.64
-
Apr 16, 2026
12.00
12.00
12.00
12.00
11.64
-
Apr 15, 2026
12.00
12.00
12.00
12.00
11.64
-
Apr 14, 2026
12.00
12.00
12.00
12.00
11.64
-
Apr 13, 2026
12.00
12.00
12.00
12.00
11.64
-
Apr 10, 2026
12.00
12.00
12.00
12.00
11.64
-
Apr 9, 2026
12.00
12.00
12.00
12.00
11.64
-
Apr 8, 2026
12.00
12.00
12.00
12.00
11.64
300
Apr 7, 2026
10.72
10.72
10.72
10.72
10.40
-
Apr 6, 2026
10.72
10.72
10.72
10.72
10.40
200
Apr 2, 2026
11.00
11.00
11.00
11.00
10.67
-
Apr 1, 2026
11.00
11.00
11.00
11.00
10.67
200
Mar 31, 2026
11.22
11.22
11.00
11.00
10.67
500
Mar 30, 2026
11.17
11.17
11.00
11.00
10.67
400
Mar 27, 2026
11.24
11.24
11.24
11.24
10.90
-
Mar 26, 2026
11.24
11.24
11.24
11.24
10.90
-
Mar 25, 2026
11.24
11.24
11.24
11.24
10.90
-
Mar 24, 2026
11.24
11.24
11.24
11.24
10.90
-
Mar 23, 2026
11.24
11.24
11.24
11.24
10.90
-
Mar 20, 2026
11.24
11.24
11.24
11.24
10.90
200
Mar 19, 2026
12.00
12.00
12.00
12.00
11.64
-
Mar 18, 2026
12.00
12.00
12.00
12.00
11.64
900
Mar 17, 2026
10.98
10.98
10.98
10.98
10.65
600
Mar 16, 2026
11.53
11.53
11.53
11.53
11.18
-
Mar 13, 2026
0.574
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
11.53
11.53
11.53
11.53
11.18
-
Mar 12, 2026
11.53
11.53
11.53
11.53
10.63
200
Mar 11, 2026
11.95
11.95
11.95
11.95
11.01
200
Mar 10, 2026
12.86
12.86
12.86
12.86
11.85
-
Mar 9, 2026
12.86
12.86
12.86
12.86
11.85
-
Mar 6, 2026
12.86
12.86
12.86
12.86
11.85
-
Mar 5, 2026
12.86
12.86
12.86
12.86
11.85
-
Mar 4, 2026
12.18
12.86
12.18
12.86
11.85
1,600
Mar 3, 2026
13.52
13.52
13.52
13.52
12.46
-
Mar 2, 2026
12.77
13.52
12.77
13.52
12.46
200
Feb 27, 2026
13.76
13.76
13.76
13.76
12.68
-
Feb 26, 2026
13.76
13.76
13.76
13.76
12.68
-
Feb 25, 2026
13.76
13.76
13.76
13.76
12.68
-
Feb 24, 2026
14.28
14.28
13.76
13.76
12.68
500
Feb 23, 2026
12.70
13.52
12.70
13.52
12.46
2,300
Feb 20, 2026
13.56
13.56
13.56
13.56
12.50
-
Feb 19, 2026
13.56
13.56
13.56
13.56
12.50
-
Feb 18, 2026
13.22
13.56
13.22
13.56
12.50
2,300
Feb 17, 2026
13.57
14.18
12.95
14.18
13.07
900
Feb 13, 2026
14.31
14.31
13.30
13.80
12.72
1,800
Feb 12, 2026
12.71
12.71
12.71
12.71
11.71
-
Feb 11, 2026
12.71
12.71
12.71
12.71
11.71
-
Feb 10, 2026
12.71
12.71
12.71
12.71
11.71
700
Feb 9, 2026
12.79
12.79
12.79
12.79
11.78
-
Feb 6, 2026
12.79
12.79
12.79
12.79
11.78
-
Feb 5, 2026
12.79
12.79
12.79
12.79
11.78
-
Feb 4, 2026
12.79
12.79
12.79
12.79
11.78
-
Feb 3, 2026
12.79
12.79
12.79
12.79
11.78
-
Feb 2, 2026
12.79
12.79
12.79
12.79
11.78
-
Jan 30, 2026
12.79
12.79
12.79
12.79
11.78
-
Jan 29, 2026
12.79
12.79
12.79
12.79
11.78
-
Jan 28, 2026
12.79
12.79
12.79
12.79
11.78
-
Jan 27, 2026
12.79
12.79
12.79
12.79
11.78
-
Jan 26, 2026
12.79
12.79
12.79
12.79
11.78
-
Jan 23, 2026
12.79
12.79
12.79
12.79
11.78
-
Jan 22, 2026
12.79
12.79
12.79
12.79
11.78
-
Jan 21, 2026
12.79
12.79
12.79
12.79
11.78
-
Jan 20, 2026
12.79
12.79
12.79
12.79
11.78
-
Jan 16, 2026
12.79
12.79
12.79
12.79
11.78
200
Jan 15, 2026
16.11
16.11
16.11
16.11
14.85
-
Jan 14, 2026
16.11
16.11
16.11
16.11
14.85
1,600
Jan 13, 2026
14.40
14.40
14.40
14.40
13.27
-
Jan 12, 2026
14.40
14.40
14.40
14.40
13.27
-
Jan 9, 2026
14.40
14.40
14.40
14.40
13.27
-
Jan 8, 2026
14.40
14.40
14.40
14.40
13.27
-
Jan 7, 2026
14.40
14.40
14.40
14.40
13.27
-
Jan 6, 2026
14.40
14.40
14.40
14.40
13.27
-
Jan 5, 2026
14.40
14.40
14.40
14.40
13.27
-
Jan 2, 2026
14.40
14.40
14.40
14.40
13.27
300
Dec 31, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 30, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 29, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 26, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 24, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 23, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 22, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 19, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 18, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 17, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 16, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 15, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 12, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 11, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 10, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 9, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 8, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 5, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 4, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 3, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 2, 2025
14.97
14.97
14.97
14.97
13.79
-
Dec 1, 2025
14.97
14.97
14.97
14.97
13.79
-
Nov 28, 2025
14.97
14.97
14.97
14.97
13.79
-
Nov 26, 2025
14.97
14.97
14.97
14.97
13.79
-
Nov 25, 2025
14.97
14.97
14.97
14.97
13.79
-
Nov 24, 2025
14.97
14.97
14.97
14.97
13.79
-
Nov 21, 2025
14.97
14.97
14.97
14.97
13.79
-
Nov 20, 2025
14.97
14.97
14.97
14.97
13.79
-
Nov 19, 2025
14.97
14.97
14.97
14.97
13.79
-
Nov 18, 2025
14.97
14.97
14.97
14.97
13.79
-
Nov 17, 2025
14.97
14.97
14.97
14.97
13.79
700
Nov 14, 2025
14.55
14.55
14.55
14.55
13.41
-
Nov 13, 2025
14.55
14.55
14.55
14.55
13.41
-
Nov 12, 2025
14.55
14.55
14.55
14.55
13.41
-
Nov 11, 2025
14.55
14.55
14.55
14.55
13.41
-
Nov 10, 2025
14.55
14.55
14.55
14.55
13.41
-
Nov 7, 2025
14.55
14.55
14.55
14.55
13.41
-
Nov 6, 2025
14.55
14.55
14.55
14.55
13.41
-
Nov 5, 2025
14.55
14.55
14.55
14.55
13.41
-
Nov 4, 2025
14.55
14.55
14.55
14.55
13.41
-
Nov 3, 2025
14.55
14.55
14.55
14.55
13.41
-
