1. Share Prices

  2. Dunelm Group PLC (DNLM)

1,125.00p-2.00 (-0.18%)05 Dec 2025, 17:06
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
Dec 5, 20251156.00p1156.00p1125.00p1125.00p138,136
Dec 4, 20251143.00p1143.00p1122.00p1127.00p153,016
Dec 3, 20251112.00p1125.00p1106.50p1123.00p248,261
Dec 2, 20251130.00p1130.00p1094.00p1108.00p210,088
Dec 1, 20251106.00p1117.10p1094.00p1108.00p165,971
Nov 28, 20251104.00p1118.00p1103.00p1112.00p109,382
Nov 27, 20251111.00p1112.09p1099.00p1112.00p150,204
Nov 26, 20251081.00p1100.09p1072.00p1100.00p187,702
Nov 25, 20251076.00p1076.00p1043.00p1044.56p210,597
Nov 24, 20251095.00p1095.00p1049.00p1050.00p349,070
Nov 21, 20251060.00p1080.00p1060.00p1080.00p185,398
Nov 20, 20251080.00p1087.00p1072.00p1077.00p191,159
Nov 19, 20251089.00p1096.00p1071.00p1071.00p256,550
Nov 18, 20251086.00p1103.00p1086.00p1088.00p234,891
Nov 17, 20251116.00p1136.00p1103.00p1103.00p332,958
Nov 14, 20251136.00p1136.00p1111.00p1133.00p200,626
Nov 13, 20251143.00p1143.00p1125.00p1134.00p111,482
Nov 12, 20251140.00p1144.00p1126.00p1139.00p182,133
Nov 11, 20251107.00p1158.00p1107.00p1143.00p274,594
Nov 10, 20251120.00p1133.00p1116.00p1133.00p229,520
Nov 7, 20251115.00p1134.00p1115.00p1121.00p105,003
Nov 6, 20251149.00p1153.00p1127.00p1127.00p172,251
Nov 5, 20251163.00p1163.00p1144.00p1150.00p189,391
Nov 4, 20251123.00p1172.00p1123.00p1157.00p278,386
Nov 3, 20251154.00p1170.00p1138.00p1157.00p385,322
Oct 31, 20251123.00p1126.00p1115.00p1118.00p229,268
Oct 30, 20251133.00p1160.00p1120.00p1124.00p744,350
Oct 29, 20251151.00p1170.00p1151.00p1166.00p271,469
Oct 28, 20251150.00p1158.00p1140.00p1156.00p163,144
Oct 27, 20251151.00p1160.00p1133.00p1151.00p401,238
Oct 24, 20251142.00p1152.00p1128.85p1142.00p378,889
Oct 23, 20251165.00p1174.00p1120.00p1143.00p890,357
Oct 22, 20251115.00p1156.00p1115.00p1148.00p1,029,876
Oct 21, 20251112.00p1123.00p1104.00p1120.00p268,418
Oct 20, 20251116.00p1124.00p1101.00p1102.00p310,997
Oct 17, 20251110.00p1125.00p1103.00p1118.00p143,722
Oct 16, 20251113.00p1124.22p1111.00p1119.00p351,545
Oct 15, 20251123.00p1139.00p1113.00p1113.00p219,490
Oct 14, 20251122.00p1134.00p1121.00p1131.00p588,724
Oct 13, 20251101.00p1131.00p1101.00p1126.00p157,626
Oct 10, 20251120.00p1124.00p1105.00p1115.00p262,383
Oct 9, 20251126.00p1126.00p1108.00p1115.00p133,890
Oct 8, 20251130.00p1132.00p1119.00p1121.00p163,438
Oct 7, 20251109.00p1140.00p1109.00p1127.00p136,760
Oct 6, 20251119.00p1142.00p1119.00p1135.00p246,214
Oct 3, 20251139.00p1148.00p1128.00p1136.00p282,360
Oct 2, 20251126.00p1144.00p1108.00p1140.00p976,638
Oct 1, 20251110.00p1128.00p1110.00p1124.00p623,038
Sep 30, 20251083.00p1124.09p1083.00p1124.00p440,225
Sep 29, 20251087.00p1102.95p1079.96p1099.00p384,927
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.