Dunelm Group plc (LON:DNLM)
London
· Delayed Price · Currency is GBP · Price in GBX 766.50
-15.00 (-1.92%)
Apr 28, 2026, 4:47 PM GMT
Dunelm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 780.00 | 780.00 | 766.50 | 766.50 | 766.50 | -1.92% | 288,128 |
| Apr 27, 2026 | 794.00 | 798.00 | 781.00 | 781.50 | 781.50 | -1.20% | 276,972 |
| Apr 24, 2026 | 797.00 | 806.50 | 791.00 | 791.00 | 791.00 | -0.82% | 301,920 |
| Apr 23, 2026 | 810.00 | 823.00 | 797.50 | 797.50 | 797.50 | -1.73% | 891,780 |
| Apr 22, 2026 | 814.50 | 824.50 | 811.00 | 811.50 | 811.50 | -1.04% | 328,455 |
| Apr 21, 2026 | 831.50 | 831.50 | 813.50 | 820.00 | 820.00 | 0.99% | 288,505 |
| Apr 20, 2026 | 820.50 | 823.00 | 805.55 | 812.00 | 812.00 | -1.40% | 231,015 |
| Apr 17, 2026 | 810.00 | 830.00 | 799.50 | 823.50 | 823.50 | 1.79% | 554,783 |
| Apr 16, 2026 | 801.00 | 823.50 | 788.00 | 809.00 | 809.00 | -4.60% | 1,838,507 |
| Apr 15, 2026 | 860.00 | 860.00 | 839.50 | 848.00 | 848.00 | -0.64% | 246,967 |
| Apr 14, 2026 | 836.00 | 853.50 | 834.50 | 853.50 | 853.50 | 2.83% | 278,752 |
| Apr 13, 2026 | 844.00 | 844.82 | 828.00 | 830.00 | 830.00 | -1.37% | 363,490 |
| Apr 10, 2026 | 852.00 | 856.00 | 837.50 | 841.50 | 841.50 | -0.24% | 1,316,386 |
| Apr 9, 2026 | 840.50 | 843.50 | 830.00 | 843.50 | 843.50 | 0.12% | 205,246 |
| Apr 8, 2026 | 837.00 | 857.50 | 817.95 | 842.50 | 842.50 | 5.18% | 278,951 |
| Apr 7, 2026 | 808.00 | 817.50 | 800.50 | 801.00 | 801.00 | -1.11% | 254,995 |
| Apr 2, 2026 | 817.50 | 817.50 | 786.57 | 810.00 | 810.00 | 0.68% | 254,524 |
| Apr 1, 2026 | 800.00 | 804.50 | 788.54 | 804.50 | 804.50 | 2.61% | 293,831 |
| Mar 31, 2026 | 787.00 | 797.00 | 783.50 | 784.00 | 784.00 | 0.51% | 317,472 |
| Mar 30, 2026 | 783.50 | 783.50 | 770.00 | 780.00 | 780.00 | -0.83% | 358,427 |
| Mar 27, 2026 | 809.50 | 809.50 | 778.00 | 786.50 | 786.50 | -1.07% | 227,518 |
| Mar 26, 2026 | 780.50 | 838.00 | 780.50 | 795.00 | 795.00 | -0.50% | 1,810,129 |
| Mar 25, 2026 | 807.00 | 807.50 | 788.00 | 799.00 | 799.00 | 0.88% | 217,870 |
| Mar 24, 2026 | 809.00 | 809.00 | 791.50 | 792.00 | 792.00 | -1.25% | 228,895 |
| Mar 23, 2026 | 800.50 | 819.50 | 780.00 | 802.00 | 802.00 | -1.17% | 613,612 |
| Mar 20, 2026 | 839.00 | 839.00 | 808.00 | 811.50 | 811.50 | -1.10% | 720,537 |
| Mar 19, 2026 | 845.00 | 875.28 | 820.50 | 820.50 | 820.50 | -4.37% | 696,235 |
| Mar 18, 2026 | 848.00 | 894.61 | 844.50 | 858.00 | 858.00 | 1.54% | 516,753 |
| Mar 17, 2026 | 855.00 | 856.00 | 844.00 | 845.00 | 845.00 | -0.41% | 590,352 |
| Mar 16, 2026 | 882.50 | 882.50 | 848.50 | 848.50 | 848.50 | -1.74% | 291,789 |
| Mar 13, 2026 | 860.50 | 905.11 | 846.50 | 863.50 | 863.50 | 0.06% | 689,687 |
| Mar 12, 2026 | 883.00 | 883.00 | 855.00 | 863.00 | 863.00 | -6.14% | 1,019,691 |
| Mar 11, 2026 | 918.00 | 931.50 | 906.00 | 919.50 | 877.50 | -0.16% | 653,435 |
| Mar 10, 2026 | 910.00 | 935.00 | 910.00 | 921.00 | 878.93 | 2.16% | 494,876 |
| Mar 9, 2026 | 913.00 | 923.69 | 893.50 | 901.50 | 860.32 | -3.27% | 376,854 |
| Mar 6, 2026 | 950.00 | 957.50 | 925.00 | 932.00 | 889.43 | -0.96% | 421,252 |
| Mar 5, 2026 | 935.00 | 952.00 | 926.00 | 941.00 | 898.02 | 0.16% | 642,027 |
| Mar 4, 2026 | 937.50 | 959.50 | 930.79 | 939.50 | 896.59 | -0.79% | 421,365 |
| Mar 3, 2026 | 1,011.00 | 1,011.00 | 947.00 | 947.00 | 903.74 | -3.76% | 1,349,120 |
| Mar 2, 2026 | 1,005.00 | 1,006.30 | 980.50 | 984.00 | 939.05 | -2.38% | 690,217 |
| Feb 27, 2026 | 999.00 | 1,013.00 | 989.00 | 1,008.00 | 961.96 | 1.00% | 648,716 |
| Feb 26, 2026 | 992.00 | 1,000.00 | 983.50 | 998.00 | 952.41 | 1.22% | 457,141 |
| Feb 25, 2026 | 995.50 | 1,010.00 | 984.50 | 986.00 | 940.96 | -0.90% | 766,727 |
| Feb 24, 2026 | 970.00 | 998.50 | 970.00 | 995.00 | 949.55 | 1.07% | 518,351 |
| Feb 23, 2026 | 987.00 | 996.50 | 970.00 | 984.50 | 939.53 | 0.87% | 1,047,908 |
| Feb 20, 2026 | 970.00 | 987.00 | 965.50 | 976.00 | 931.42 | 0.31% | 694,196 |
| Feb 19, 2026 | 980.50 | 984.50 | 970.00 | 973.00 | 928.56 | -0.05% | 861,343 |
| Feb 18, 2026 | 967.00 | 983.50 | 967.00 | 973.50 | 929.03 | -0.21% | 632,179 |
| Feb 17, 2026 | 985.00 | 985.00 | 965.00 | 975.50 | 930.94 | 0.15% | 1,071,859 |
| Feb 16, 2026 | 968.00 | 978.94 | 964.00 | 974.00 | 929.51 | 0.62% | 931,649 |
| Feb 13, 2026 | 948.00 | 970.00 | 948.00 | 968.00 | 923.78 | 1.36% | 1,039,355 |
| Feb 12, 2026 | 980.00 | 985.50 | 946.50 | 955.00 | 911.38 | 0.32% | 737,509 |
| Feb 11, 2026 | 992.00 | 1,013.00 | 949.50 | 952.00 | 908.52 | -0.78% | 686,924 |
| Feb 10, 2026 | 964.00 | 981.50 | 920.50 | 959.50 | 915.67 | 2.40% | 1,303,266 |
| Feb 9, 2026 | 952.50 | 961.50 | 931.50 | 937.00 | 894.20 | 0.05% | 925,771 |
| Feb 6, 2026 | 955.00 | 959.50 | 918.68 | 936.50 | 893.72 | 0.70% | 450,561 |
| Feb 5, 2026 | 946.50 | 946.50 | 922.32 | 930.00 | 887.52 | -0.91% | 342,103 |
| Feb 4, 2026 | 941.00 | 946.00 | 916.50 | 938.50 | 895.63 | 2.57% | 470,617 |
| Feb 3, 2026 | 934.50 | 939.00 | 915.00 | 915.00 | 873.21 | -2.24% | 426,416 |
| Feb 2, 2026 | 929.50 | 938.00 | 927.00 | 936.00 | 893.25 | 1.30% | 441,081 |
| Jan 30, 2026 | 923.50 | 931.00 | 921.50 | 924.00 | 881.79 | 0.05% | 278,073 |
| Jan 29, 2026 | 959.50 | 959.50 | 923.50 | 923.50 | 881.32 | -0.91% | 392,479 |
| Jan 28, 2026 | 951.00 | 951.00 | 932.00 | 932.00 | 889.43 | -1.11% | 404,695 |
| Jan 27, 2026 | 945.00 | 949.50 | 940.00 | 942.50 | 899.45 | -0.48% | 420,060 |
| Jan 26, 2026 | 970.00 | 970.50 | 946.50 | 947.00 | 903.74 | -0.42% | 398,363 |
| Jan 23, 2026 | 956.00 | 961.00 | 944.00 | 951.00 | 907.56 | -0.42% | 343,913 |
| Jan 22, 2026 | 940.50 | 964.00 | 940.50 | 955.00 | 911.38 | 1.06% | 425,472 |
| Jan 21, 2026 | 946.00 | 958.50 | 941.00 | 945.00 | 901.84 | -0.05% | 412,619 |
| Jan 20, 2026 | 948.00 | 966.50 | 945.50 | 945.50 | 902.31 | -0.84% | 994,756 |
| Jan 19, 2026 | 940.00 | 960.50 | 940.00 | 953.50 | 909.95 | 0.37% | 438,553 |
| Jan 16, 2026 | 948.00 | 964.00 | 937.48 | 950.00 | 906.61 | 0.90% | 929,675 |
| Jan 15, 2026 | 1,030.00 | 1,040.00 | 941.50 | 941.50 | 898.50 | -19.53% | 3,368,820 |
| Jan 14, 2026 | 1,161.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,116.56 | 0.43% | 290,927 |
| Jan 13, 2026 | 1,165.00 | 1,165.00 | 1,140.00 | 1,165.00 | 1,111.79 | 0.78% | 320,775 |
| Jan 12, 2026 | 1,162.00 | 1,163.00 | 1,145.56 | 1,156.00 | 1,103.20 | -0.94% | 303,382 |
| Jan 9, 2026 | 1,164.00 | 1,169.00 | 1,156.00 | 1,167.00 | 1,113.69 | 0.60% | 209,582 |
| Jan 8, 2026 | 1,122.00 | 1,160.00 | 1,122.00 | 1,160.00 | 1,107.01 | 0.52% | 385,267 |
| Jan 7, 2026 | 1,150.00 | 1,154.00 | 1,131.00 | 1,154.00 | 1,101.29 | 1.76% | 404,540 |
| Jan 6, 2026 | 1,142.00 | 1,142.00 | 1,108.00 | 1,134.00 | 1,082.20 | 0.98% | 187,094 |
| Jan 5, 2026 | 1,138.00 | 1,138.00 | 1,100.00 | 1,123.00 | 1,071.70 | 0.54% | 549,037 |
| Jan 2, 2026 | 1,154.00 | 1,154.00 | 1,105.00 | 1,117.00 | 1,065.98 | -1.15% | 217,499 |
| Dec 31, 2025 | 1,162.00 | 1,162.00 | 1,122.00 | 1,130.00 | 1,078.39 | -0.62% | 56,318 |
| Dec 30, 2025 | 1,143.00 | 1,143.00 | 1,126.00 | 1,137.00 | 1,085.07 | 0.26% | 83,668 |
| Dec 29, 2025 | 1,141.00 | 1,141.00 | 1,112.00 | 1,134.00 | 1,082.20 | 1.98% | 175,655 |
| Dec 24, 2025 | 1,118.00 | 1,122.00 | 1,112.00 | 1,112.00 | 1,061.21 | -0.27% | 48,109 |
| Dec 23, 2025 | 1,132.00 | 1,132.00 | 1,111.00 | 1,115.00 | 1,064.07 | -0.54% | 83,566 |
| Dec 22, 2025 | 1,139.00 | 1,139.00 | 1,112.00 | 1,121.00 | 1,069.80 | -0.36% | 843,242 |
| Dec 19, 2025 | 1,115.00 | 1,125.00 | 1,104.00 | 1,125.00 | 1,073.61 | 0.18% | 1,138,866 |
| Dec 18, 2025 | 1,087.00 | 1,126.00 | 1,087.00 | 1,123.00 | 1,071.70 | 1.45% | 147,946 |
| Dec 17, 2025 | 1,119.00 | 1,126.00 | 1,107.00 | 1,107.00 | 1,056.44 | -0.90% | 401,292 |
| Dec 16, 2025 | 1,101.00 | 1,117.00 | 1,099.00 | 1,117.00 | 1,065.98 | 1.36% | 166,620 |
| Dec 15, 2025 | 1,077.00 | 1,107.54 | 1,077.00 | 1,102.00 | 1,051.66 | 0.73% | 79,775 |
| Dec 12, 2025 | 1,100.00 | 1,104.00 | 1,080.86 | 1,094.00 | 1,044.03 | -0.45% | 178,929 |
| Dec 11, 2025 | 1,101.00 | 1,105.00 | 1,091.00 | 1,099.00 | 1,048.80 | 0.18% | 128,077 |
| Dec 10, 2025 | 1,114.00 | 1,119.00 | 1,097.00 | 1,097.00 | 1,046.89 | -1.44% | 207,254 |
| Dec 9, 2025 | 1,116.00 | 1,124.00 | 1,109.00 | 1,113.00 | 1,062.16 | 0.36% | 350,919 |
| Dec 8, 2025 | 1,129.00 | 1,130.00 | 1,106.00 | 1,109.00 | 1,058.34 | -1.42% | 253,946 |
| Dec 5, 2025 | 1,156.00 | 1,156.00 | 1,125.00 | 1,125.00 | 1,073.61 | -0.18% | 138,137 |
| Dec 4, 2025 | 1,143.00 | 1,143.00 | 1,122.00 | 1,127.00 | 1,075.52 | 0.36% | 153,017 |
| Dec 3, 2025 | 1,112.00 | 1,125.00 | 1,106.50 | 1,123.00 | 1,071.70 | 1.35% | 248,261 |