994.00p+11.00 (+1.12%)26 Apr 2024, 18:13
Dunelm Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 967.00p | 1000.00p | 967.00p | 994.00p | 268,014 |
Apr 25, 2024 | 1006.00p | 1006.00p | 983.00p | 983.00p | 998,418 |
Apr 24, 2024 | 972.00p | 1008.00p | 967.03p | 1008.00p | 865,979 |
Apr 23, 2024 | 959.00p | 981.00p | 959.00p | 969.50p | 634,624 |
Apr 22, 2024 | 982.50p | 993.50p | 967.00p | 967.00p | 211,953 |
Apr 19, 2024 | 990.00p | 998.09p | 963.50p | 974.00p | 1,173,764 |
Apr 18, 2024 | 1039.00p | 1056.00p | 995.50p | 995.50p | 1,436,957 |
Apr 17, 2024 | 1077.00p | 1077.00p | 1058.00p | 1074.00p | 197,736 |
Apr 16, 2024 | 1073.00p | 1083.00p | 1062.00p | 1069.00p | 219,081 |
Apr 15, 2024 | 1074.00p | 1103.00p | 1071.00p | 1089.00p | 117,070 |
Apr 12, 2024 | 1120.00p | 1120.00p | 1074.00p | 1074.00p | 102,412 |
Apr 11, 2024 | 1102.00p | 1106.00p | 1085.00p | 1096.00p | 202,952 |
Apr 10, 2024 | 1095.00p | 1119.00p | 1079.20p | 1093.00p | 264,015 |
Apr 9, 2024 | 1071.00p | 1102.00p | 1071.00p | 1094.00p | 712,853 |
Apr 8, 2024 | 1070.00p | 1098.00p | 1070.00p | 1095.00p | 163,797 |
Apr 5, 2024 | 1100.00p | 1110.00p | 1089.00p | 1091.00p | 201,539 |
Apr 4, 2024 | 1129.00p | 1133.01p | 1110.00p | 1119.00p | 382,913 |
Apr 3, 2024 | 1110.00p | 1126.00p | 1104.00p | 1126.00p | 241,466 |
Apr 2, 2024 | 1151.00p | 1151.00p | 1113.00p | 1113.00p | 309,902 |
Mar 28, 2024 | 1123.00p | 1132.68p | 1103.00p | 1132.00p | 134,524 |
Mar 27, 2024 | 1094.00p | 1113.00p | 1085.00p | 1109.00p | 295,297 |
Mar 26, 2024 | 1070.00p | 1096.00p | 1064.00p | 1091.00p | 183,882 |
Mar 25, 2024 | 1056.00p | 1078.00p | 1056.00p | 1073.00p | 235,859 |
Mar 22, 2024 | 1096.00p | 1097.00p | 1060.94p | 1082.00p | 213,811 |
Mar 21, 2024 | 1071.00p | 1078.00p | 1051.00p | 1072.00p | 136,834 |
Mar 20, 2024 | 1052.00p | 1058.00p | 1041.00p | 1058.00p | 394,536 |
Mar 19, 2024 | 1063.00p | 1071.00p | 1041.50p | 1045.00p | 517,476 |
Mar 18, 2024 | 1030.00p | 1070.00p | 1030.00p | 1070.00p | 250,760 |
Mar 15, 2024 | 1116.00p | 1116.00p | 1051.06p | 1054.00p | 675,771 |
Mar 14, 2024 | 1100.00p | 1112.00p | 1083.80p | 1085.00p | 311,360 |
Mar 13, 2024 | 1140.00p | 1168.00p | 1125.75p | 1142.00p | 284,912 |
Mar 12, 2024 | 1154.00p | 1173.00p | 1149.00p | 1157.00p | 232,178 |
Mar 11, 2024 | 1137.00p | 1170.00p | 1137.00p | 1170.00p | 232,338 |
Mar 8, 2024 | 1151.00p | 1177.00p | 1144.00p | 1158.00p | 112,652 |
Mar 7, 2024 | 1189.00p | 1189.00p | 1148.00p | 1152.00p | 96,377 |
Mar 6, 2024 | 1163.00p | 1168.00p | 1154.00p | 1159.00p | 260,345 |
Mar 5, 2024 | 1148.00p | 1166.00p | 1148.00p | 1162.00p | 100,687 |
Mar 4, 2024 | 1167.00p | 1171.00p | 1141.00p | 1149.00p | 333,491 |
Mar 1, 2024 | 1160.00p | 1167.00p | 1153.00p | 1160.00p | 148,823 |
Feb 29, 2024 | 1151.00p | 1163.35p | 1149.00p | 1149.00p | 207,767 |
Feb 28, 2024 | 1150.00p | 1155.64p | 1142.00p | 1144.00p | 109,668 |
Feb 27, 2024 | 1189.00p | 1189.00p | 1148.00p | 1154.00p | 123,103 |
Feb 26, 2024 | 1160.00p | 1173.00p | 1150.00p | 1159.00p | 341,517 |
Feb 23, 2024 | 1129.00p | 1159.00p | 1116.00p | 1159.00p | 337,704 |
Feb 22, 2024 | 1114.00p | 1133.00p | 1114.00p | 1133.00p | 169,879 |
Feb 21, 2024 | 1109.00p | 1116.00p | 1089.00p | 1116.00p | 110,036 |
Feb 20, 2024 | 1115.00p | 1125.00p | 1093.00p | 1101.00p | 179,608 |
Feb 19, 2024 | 1124.00p | 1127.35p | 1104.00p | 1127.00p | 79,078 |
Feb 16, 2024 | 1092.00p | 1122.00p | 1086.00p | 1111.00p | 206,442 |
Feb 15, 2024 | 1076.00p | 1119.03p | 1061.05p | 1085.00p | 265,942 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Darktrace PLC | 602.00 | 16.44 |
Travis Perkins PLC | 766.00 | 6.46 |
Natwest Group PLC | 307.40 | 6.07 |
Ashtead Group PLC | 6,104.00 | 5.97 |
Tritax Eurobox PLC | 53.80 | 4.87 |
Tbc Bank Group PLC | 3,450.00 | 4.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Convatec Group PLC | 257.80 | -6.46 |
Wh Smith PLC | 1,120.00 | -5.25 |
Beazley PLC | 638.00 | -3.11 |
Entain PLC | 784.20 | -3.09 |
Me Group International PLC | 162.80 | -2.75 |
Ocado Group PLC | 353.10 | -2.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.