1. Share Prices

  2. Dunelm Group PLC (DNLM)

974.00p-21.50 (-2.16%)19 Apr 2024, 18:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dunelm Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 20241039.00p1056.00p995.50p995.50p1,436,957
Apr 17, 20241077.00p1077.00p1058.00p1074.00p197,736
Apr 16, 20241073.00p1083.00p1062.00p1069.00p219,081
Apr 15, 20241074.00p1103.00p1071.00p1089.00p117,070
Apr 12, 20241120.00p1120.00p1074.00p1074.00p102,412
Apr 11, 20241102.00p1106.00p1085.00p1096.00p202,952
Apr 10, 20241095.00p1119.00p1079.20p1093.00p264,015
Apr 9, 20241071.00p1102.00p1071.00p1094.00p712,853
Apr 8, 20241070.00p1098.00p1070.00p1095.00p163,797
Apr 5, 20241100.00p1110.00p1089.00p1091.00p201,539
Apr 4, 20241129.00p1133.01p1110.00p1119.00p382,913
Apr 3, 20241110.00p1126.00p1104.00p1126.00p241,466
Apr 2, 20241151.00p1151.00p1113.00p1113.00p309,902
Mar 28, 20241123.00p1132.68p1103.00p1132.00p134,524
Mar 27, 20241094.00p1113.00p1085.00p1109.00p295,297
Mar 26, 20241070.00p1096.00p1064.00p1091.00p183,882
Mar 25, 20241056.00p1078.00p1056.00p1073.00p235,859
Mar 22, 20241096.00p1097.00p1060.94p1082.00p213,811
Mar 21, 20241071.00p1078.00p1051.00p1072.00p136,834
Mar 20, 20241052.00p1058.00p1041.00p1058.00p394,536
Mar 19, 20241063.00p1071.00p1041.50p1045.00p517,476
Mar 18, 20241030.00p1070.00p1030.00p1070.00p250,760
Mar 15, 20241116.00p1116.00p1051.06p1054.00p675,771
Mar 14, 20241100.00p1112.00p1083.80p1085.00p311,360
Mar 13, 20241140.00p1168.00p1125.75p1142.00p284,912
Mar 12, 20241154.00p1173.00p1149.00p1157.00p232,178
Mar 11, 20241137.00p1170.00p1137.00p1170.00p232,338
Mar 8, 20241151.00p1177.00p1144.00p1158.00p112,652
Mar 7, 20241189.00p1189.00p1148.00p1152.00p96,377
Mar 6, 20241163.00p1168.00p1154.00p1159.00p260,345
Mar 5, 20241148.00p1166.00p1148.00p1162.00p100,687
Mar 4, 20241167.00p1171.00p1141.00p1149.00p333,491
Mar 1, 20241160.00p1167.00p1153.00p1160.00p148,823
Feb 29, 20241151.00p1163.35p1149.00p1149.00p207,767
Feb 28, 20241150.00p1155.64p1142.00p1144.00p109,668
Feb 27, 20241189.00p1189.00p1148.00p1154.00p123,103
Feb 26, 20241160.00p1173.00p1150.00p1159.00p341,517
Feb 23, 20241129.00p1159.00p1116.00p1159.00p337,704
Feb 22, 20241114.00p1133.00p1114.00p1133.00p169,879
Feb 21, 20241109.00p1116.00p1089.00p1116.00p110,036
Feb 20, 20241115.00p1125.00p1093.00p1101.00p179,608
Feb 19, 20241124.00p1127.35p1104.00p1127.00p79,078
Feb 16, 20241092.00p1122.00p1086.00p1111.00p206,442
Feb 15, 20241076.00p1119.03p1061.05p1085.00p265,942
Feb 14, 20241052.00p1094.00p1051.00p1057.00p592,802
Feb 13, 20241103.00p1107.00p1066.00p1085.00p133,782
Feb 12, 20241088.00p1097.00p1083.00p1091.00p154,737
Feb 9, 20241102.00p1102.00p1083.00p1086.00p119,588
Feb 8, 20241078.00p1122.00p1078.00p1090.00p141,041
Feb 7, 20241110.00p1113.87p1098.00p1101.00p204,872
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10