Dunelm Group plc (LON:DNLM)
London
· Delayed Price · Currency is GBP · Price in GBX 942.50
+3.00 (0.32%)
Mar 5, 2026, 9:23 AM GMT
Dunelm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 937.50 | 959.50 | 930.79 | 939.50 | 939.50 | -0.79% | 421,365 |
| Mar 3, 2026 | 1,011.00 | 1,011.00 | 947.00 | 947.00 | 947.00 | -3.76% | 1,349,111 |
| Mar 2, 2026 | 1,005.00 | 1,006.30 | 980.50 | 984.00 | 984.00 | -2.38% | 690,217 |
| Feb 27, 2026 | 999.00 | 1,013.00 | 989.00 | 1,008.00 | 1,008.00 | 1.00% | 648,659 |
| Feb 26, 2026 | 992.00 | 1,000.00 | 983.50 | 998.00 | 998.00 | 1.22% | 457,141 |
| Feb 25, 2026 | 995.50 | 1,003.00 | 984.50 | 986.00 | 986.00 | -0.90% | 766,716 |
| Feb 24, 2026 | 970.00 | 998.50 | 970.00 | 995.00 | 995.00 | 1.07% | 518,351 |
| Feb 23, 2026 | 987.00 | 996.50 | 970.00 | 984.50 | 984.50 | 0.87% | 1,047,908 |
| Feb 20, 2026 | 970.00 | 987.00 | 965.50 | 976.00 | 976.00 | 0.31% | 694,196 |
| Feb 19, 2026 | 980.50 | 984.50 | 970.00 | 973.00 | 973.00 | -0.05% | 861,343 |
| Feb 18, 2026 | 967.00 | 983.50 | 967.00 | 973.50 | 973.50 | -0.21% | 619,709 |
| Feb 17, 2026 | 985.00 | 985.00 | 965.00 | 975.50 | 975.50 | 0.15% | 1,071,859 |
| Feb 16, 2026 | 968.00 | 978.94 | 964.00 | 974.00 | 974.00 | 0.62% | 931,649 |
| Feb 13, 2026 | 948.00 | 970.00 | 948.00 | 968.00 | 968.00 | 1.36% | 859,116 |
| Feb 12, 2026 | 980.00 | 985.50 | 946.50 | 955.00 | 955.00 | 0.32% | 737,509 |
| Feb 11, 2026 | 992.00 | 1,001.00 | 951.00 | 952.00 | 952.00 | -0.78% | 686,880 |
| Feb 10, 2026 | 964.00 | 981.50 | 920.50 | 959.50 | 959.50 | 2.40% | 1,303,266 |
| Feb 9, 2026 | 952.50 | 961.50 | 931.50 | 937.00 | 937.00 | 0.05% | 925,757 |
| Feb 6, 2026 | 955.00 | 958.00 | 919.50 | 936.50 | 936.50 | 0.70% | 449,782 |
| Feb 5, 2026 | 946.50 | 946.50 | 922.32 | 930.00 | 930.00 | -0.91% | 342,103 |
| Feb 4, 2026 | 941.00 | 946.00 | 916.50 | 938.50 | 938.50 | 2.57% | 416,653 |
| Feb 3, 2026 | 934.50 | 938.50 | 915.00 | 915.00 | 915.00 | -2.24% | 406,785 |
| Feb 2, 2026 | 929.50 | 938.00 | 927.00 | 936.00 | 936.00 | 1.30% | 441,081 |
| Jan 30, 2026 | 923.50 | 931.00 | 921.50 | 924.00 | 924.00 | 0.05% | 278,073 |
| Jan 29, 2026 | 959.50 | 959.50 | 923.50 | 923.50 | 923.50 | -0.91% | 391,940 |
| Jan 28, 2026 | 951.00 | 951.00 | 932.00 | 932.00 | 932.00 | -1.11% | 404,685 |
| Jan 27, 2026 | 945.00 | 949.50 | 940.00 | 942.50 | 942.50 | -0.48% | 420,060 |
| Jan 26, 2026 | 970.00 | 970.00 | 946.50 | 947.00 | 947.00 | -0.42% | 398,344 |
| Jan 23, 2026 | 956.00 | 961.00 | 944.50 | 951.00 | 951.00 | -0.42% | 343,901 |
| Jan 22, 2026 | 940.50 | 964.00 | 940.50 | 955.00 | 955.00 | 1.06% | 417,805 |
| Jan 21, 2026 | 946.00 | 958.50 | 941.00 | 945.00 | 945.00 | -0.05% | 412,618 |
| Jan 20, 2026 | 948.00 | 958.00 | 945.50 | 945.50 | 945.50 | -0.84% | 994,743 |
| Jan 19, 2026 | 940.00 | 960.50 | 940.00 | 953.50 | 953.50 | 0.37% | 438,553 |
| Jan 16, 2026 | 948.00 | 961.00 | 938.00 | 950.00 | 950.00 | 0.90% | 929,655 |
| Jan 15, 2026 | 1,030.00 | 1,040.00 | 941.50 | 941.50 | 941.50 | -19.53% | 3,366,643 |
| Jan 14, 2026 | 1,161.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 0.43% | 290,918 |
| Jan 13, 2026 | 1,165.00 | 1,165.00 | 1,140.00 | 1,165.00 | 1,165.00 | 0.78% | 320,775 |
| Jan 12, 2026 | 1,162.00 | 1,163.00 | 1,145.56 | 1,156.00 | 1,156.00 | -0.94% | 303,382 |
| Jan 9, 2026 | 1,164.00 | 1,169.00 | 1,156.00 | 1,167.00 | 1,167.00 | 0.60% | 209,582 |
| Jan 8, 2026 | 1,122.00 | 1,160.00 | 1,122.00 | 1,160.00 | 1,160.00 | 0.52% | 385,267 |
| Jan 7, 2026 | 1,150.00 | 1,154.00 | 1,131.00 | 1,154.00 | 1,154.00 | 1.76% | 404,540 |
| Jan 6, 2026 | 1,142.00 | 1,142.00 | 1,108.00 | 1,134.00 | 1,134.00 | 0.98% | 187,094 |
| Jan 5, 2026 | 1,138.00 | 1,138.00 | 1,100.00 | 1,123.00 | 1,123.00 | 0.54% | 549,017 |
| Jan 2, 2026 | 1,154.00 | 1,154.00 | 1,105.00 | 1,117.00 | 1,117.00 | -1.15% | 217,499 |
| Dec 31, 2025 | 1,162.00 | 1,162.00 | 1,122.00 | 1,130.00 | 1,130.00 | -0.62% | 56,318 |
| Dec 30, 2025 | 1,143.00 | 1,143.00 | 1,127.00 | 1,137.00 | 1,137.00 | 0.26% | 83,657 |
| Dec 29, 2025 | 1,141.00 | 1,141.00 | 1,112.00 | 1,134.00 | 1,134.00 | 1.98% | 175,103 |
| Dec 24, 2025 | 1,118.00 | 1,122.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.27% | 48,109 |
| Dec 23, 2025 | 1,132.00 | 1,132.00 | 1,111.00 | 1,115.00 | 1,115.00 | -0.54% | 83,566 |
| Dec 22, 2025 | 1,139.00 | 1,139.00 | 1,113.00 | 1,121.00 | 1,121.00 | -0.36% | 843,228 |
| Dec 19, 2025 | 1,115.00 | 1,125.00 | 1,104.00 | 1,125.00 | 1,125.00 | 0.18% | 1,138,866 |
| Dec 18, 2025 | 1,087.00 | 1,126.00 | 1,087.00 | 1,123.00 | 1,123.00 | 1.45% | 147,946 |
| Dec 17, 2025 | 1,119.00 | 1,126.00 | 1,107.00 | 1,107.00 | 1,107.00 | -0.90% | 400,637 |
| Dec 16, 2025 | 1,101.00 | 1,117.00 | 1,099.00 | 1,117.00 | 1,117.00 | 1.36% | 166,620 |
| Dec 15, 2025 | 1,077.00 | 1,107.54 | 1,077.00 | 1,102.00 | 1,102.00 | 0.73% | 79,775 |
| Dec 12, 2025 | 1,100.00 | 1,104.00 | 1,080.86 | 1,094.00 | 1,094.00 | -0.45% | 178,929 |
| Dec 11, 2025 | 1,101.00 | 1,105.00 | 1,091.00 | 1,099.00 | 1,099.00 | 0.18% | 128,077 |
| Dec 10, 2025 | 1,114.00 | 1,119.00 | 1,097.00 | 1,097.00 | 1,097.00 | -1.44% | 207,254 |
| Dec 9, 2025 | 1,116.00 | 1,124.00 | 1,109.00 | 1,113.00 | 1,113.00 | 0.36% | 337,416 |
| Dec 8, 2025 | 1,129.00 | 1,130.00 | 1,106.00 | 1,109.00 | 1,109.00 | -1.42% | 253,946 |
| Dec 5, 2025 | 1,156.00 | 1,156.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.18% | 138,137 |
| Dec 4, 2025 | 1,143.00 | 1,143.00 | 1,122.00 | 1,127.00 | 1,127.00 | 0.36% | 153,017 |
| Dec 3, 2025 | 1,112.00 | 1,125.00 | 1,108.00 | 1,123.00 | 1,123.00 | 1.35% | 245,809 |
| Dec 2, 2025 | 1,130.00 | 1,130.00 | 1,094.00 | 1,108.00 | 1,108.00 | - | 210,079 |
| Dec 1, 2025 | 1,106.00 | 1,117.10 | 1,094.00 | 1,108.00 | 1,108.00 | -0.36% | 165,971 |
| Nov 28, 2025 | 1,104.00 | 1,118.00 | 1,103.00 | 1,112.00 | 1,112.00 | - | 109,382 |
| Nov 27, 2025 | 1,111.00 | 1,112.09 | 1,099.00 | 1,112.00 | 1,112.00 | 1.09% | 150,204 |
| Nov 26, 2025 | 1,081.00 | 1,100.09 | 1,072.00 | 1,100.00 | 1,100.00 | 2.42% | 187,702 |
| Nov 25, 2025 | 1,076.00 | 1,076.00 | 1,043.00 | 1,074.00 | 1,074.00 | 2.29% | 223,001 |
| Nov 24, 2025 | 1,095.00 | 1,095.00 | 1,049.00 | 1,050.00 | 1,050.00 | -2.78% | 349,071 |
| Nov 21, 2025 | 1,060.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 0.28% | 185,398 |
| Nov 20, 2025 | 1,080.00 | 1,087.00 | 1,072.00 | 1,077.00 | 1,077.00 | 0.56% | 191,160 |
| Nov 19, 2025 | 1,089.00 | 1,096.00 | 1,071.00 | 1,071.00 | 1,071.00 | -1.56% | 256,551 |
| Nov 18, 2025 | 1,086.00 | 1,103.00 | 1,086.00 | 1,088.00 | 1,088.00 | -1.36% | 234,891 |
| Nov 17, 2025 | 1,116.00 | 1,136.00 | 1,103.00 | 1,103.00 | 1,103.00 | -2.65% | 332,958 |
| Nov 14, 2025 | 1,136.00 | 1,136.00 | 1,111.00 | 1,133.00 | 1,133.00 | -0.09% | 200,627 |
| Nov 13, 2025 | 1,143.00 | 1,143.00 | 1,125.00 | 1,134.00 | 1,134.00 | -0.44% | 111,483 |
| Nov 12, 2025 | 1,140.00 | 1,144.00 | 1,126.00 | 1,139.00 | 1,139.00 | -0.35% | 182,134 |
| Nov 11, 2025 | 1,107.00 | 1,158.00 | 1,107.00 | 1,143.00 | 1,143.00 | 0.88% | 274,594 |
| Nov 10, 2025 | 1,120.00 | 1,133.00 | 1,116.00 | 1,133.00 | 1,133.00 | 1.25% | 229,521 |
| Nov 7, 2025 | 1,115.00 | 1,140.00 | 1,115.00 | 1,119.00 | 1,119.00 | -0.71% | 108,912 |
| Nov 6, 2025 | 1,149.00 | 1,153.00 | 1,127.00 | 1,127.00 | 1,127.00 | -2.00% | 172,252 |
| Nov 5, 2025 | 1,163.00 | 1,163.00 | 1,144.00 | 1,150.00 | 1,150.00 | -0.61% | 189,392 |
| Nov 4, 2025 | 1,123.00 | 1,172.00 | 1,123.00 | 1,157.00 | 1,157.00 | - | 278,387 |
| Nov 3, 2025 | 1,154.00 | 1,170.00 | 1,138.00 | 1,157.00 | 1,157.00 | 3.49% | 385,322 |
| Oct 31, 2025 | 1,123.00 | 1,126.00 | 1,115.00 | 1,118.00 | 1,118.00 | -0.53% | 229,269 |
| Oct 30, 2025 | 1,133.00 | 1,160.00 | 1,120.00 | 1,124.00 | 1,124.00 | -3.60% | 744,350 |
| Oct 29, 2025 | 1,151.00 | 1,170.00 | 1,151.00 | 1,166.00 | 1,138.00 | 0.87% | 271,470 |
| Oct 28, 2025 | 1,150.00 | 1,158.00 | 1,140.00 | 1,156.00 | 1,128.24 | 0.43% | 163,145 |
| Oct 27, 2025 | 1,151.00 | 1,160.00 | 1,133.00 | 1,151.00 | 1,123.36 | 0.79% | 401,239 |
| Oct 24, 2025 | 1,142.00 | 1,152.00 | 1,128.85 | 1,142.00 | 1,114.58 | -0.09% | 378,889 |
| Oct 23, 2025 | 1,165.00 | 1,174.00 | 1,120.00 | 1,143.00 | 1,115.55 | -0.44% | 890,358 |
| Oct 22, 2025 | 1,115.00 | 1,156.00 | 1,115.00 | 1,148.00 | 1,120.43 | 2.50% | 1,029,877 |
| Oct 21, 2025 | 1,112.00 | 1,123.00 | 1,104.00 | 1,120.00 | 1,093.10 | 1.63% | 268,418 |
| Oct 20, 2025 | 1,116.00 | 1,124.00 | 1,101.00 | 1,102.00 | 1,075.54 | -1.43% | 310,998 |
| Oct 17, 2025 | 1,110.00 | 1,125.00 | 1,103.00 | 1,118.00 | 1,091.15 | -0.09% | 143,723 |
| Oct 16, 2025 | 1,113.00 | 1,124.22 | 1,111.00 | 1,119.00 | 1,092.13 | 0.54% | 361,208 |
| Oct 15, 2025 | 1,123.00 | 1,139.00 | 1,113.00 | 1,113.00 | 1,086.27 | -1.59% | 219,491 |
| Oct 14, 2025 | 1,122.00 | 1,134.00 | 1,121.00 | 1,131.00 | 1,103.84 | 0.44% | 588,725 |
| Oct 13, 2025 | 1,101.00 | 1,131.00 | 1,101.00 | 1,126.00 | 1,098.96 | 1.81% | 157,626 |