Dunelm Group plc (DNLM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 959.00 | 981.00 | 959.00 | 969.50 | 969.50 | 297,653 |
| Apr 22, 2024 | 982.50 | 993.50 | 967.00 | 967.00 | 967.00 | 211,953 |
| Apr 19, 2024 | 990.00 | 998.09 | 963.50 | 974.00 | 974.00 | 1,173,764 |
| Apr 18, 2024 | 1,039.00 | 1,056.00 | 995.50 | 995.50 | 995.50 | 1,436,957 |
| Apr 17, 2024 | 1,077.00 | 1,077.00 | 1,058.00 | 1,074.00 | 1,074.00 | 197,736 |
| Apr 16, 2024 | 1,073.00 | 1,083.00 | 1,062.00 | 1,069.00 | 1,069.00 | 219,081 |
| Apr 15, 2024 | 1,074.00 | 1,103.00 | 1,071.00 | 1,089.00 | 1,089.00 | 117,070 |
| Apr 12, 2024 | 1,120.00 | 1,120.00 | 1,074.00 | 1,074.00 | 1,074.00 | 102,412 |
| Apr 11, 2024 | 1,102.00 | 1,106.00 | 1,085.00 | 1,096.00 | 1,096.00 | 202,952 |
| Apr 10, 2024 | 1,095.00 | 1,119.00 | 1,079.20 | 1,093.00 | 1,093.00 | 264,015 |
| Apr 09, 2024 | 1,071.00 | 1,102.00 | 1,071.00 | 1,094.00 | 1,094.00 | 712,853 |
| Apr 08, 2024 | 1,070.00 | 1,098.00 | 1,070.00 | 1,095.00 | 1,095.00 | 163,797 |
| Apr 05, 2024 | 1,100.00 | 1,110.00 | 1,089.00 | 1,091.00 | 1,091.00 | 201,539 |
| Apr 04, 2024 | 1,129.00 | 1,133.01 | 1,110.00 | 1,119.00 | 1,119.00 | 382,913 |
| Apr 03, 2024 | 1,110.00 | 1,126.00 | 1,104.00 | 1,126.00 | 1,126.00 | 241,466 |
| Apr 02, 2024 | 1,151.00 | 1,151.00 | 1,113.00 | 1,113.00 | 1,113.00 | 309,902 |
| Mar 28, 2024 | 1,123.00 | 1,132.68 | 1,103.00 | 1,132.00 | 1,132.00 | 134,524 |
| Mar 27, 2024 | 1,094.00 | 1,113.00 | 1,085.00 | 1,109.00 | 1,109.00 | 295,297 |
| Mar 26, 2024 | 1,070.00 | 1,096.00 | 1,064.00 | 1,091.00 | 1,091.00 | 183,882 |
| Mar 25, 2024 | 1,056.00 | 1,078.00 | 1,056.00 | 1,073.00 | 1,073.00 | 235,859 |
| Mar 22, 2024 | 1,096.00 | 1,097.00 | 1,060.94 | 1,082.00 | 1,082.00 | 213,811 |
| Mar 21, 2024 | 1,071.00 | 1,078.00 | 1,051.00 | 1,072.00 | 1,072.00 | 136,834 |
| Mar 20, 2024 | 1,052.00 | 1,058.00 | 1,041.00 | 1,058.00 | 1,058.00 | 394,536 |
| Mar 19, 2024 | 1,063.00 | 1,071.00 | 1,041.50 | 1,045.00 | 1,045.00 | 517,476 |
| Mar 18, 2024 | 1,030.00 | 1,070.00 | 1,030.00 | 1,070.00 | 1,070.00 | 250,760 |
| Mar 15, 2024 | 1,116.00 | 1,116.00 | 1,051.06 | 1,054.00 | 1,054.00 | 675,771 |
| Mar 14, 2024 | 1,100.00 | 1,112.00 | 1,083.80 | 1,085.00 | 1,085.00 | 311,360 |
| Mar 14, 2024 | 35 Dividend | |||||
| Mar 13, 2024 | 1,140.00 | 1,168.00 | 1,125.75 | 1,142.00 | 1,107.00 | 284,912 |
| Mar 12, 2024 | 1,154.00 | 1,173.00 | 1,149.00 | 1,157.00 | 1,121.54 | 232,178 |
| Mar 11, 2024 | 1,137.00 | 1,170.00 | 1,137.00 | 1,170.00 | 1,134.14 | 232,338 |
| Mar 08, 2024 | 1,151.00 | 1,177.00 | 1,144.00 | 1,158.00 | 1,122.51 | 112,652 |
| Mar 07, 2024 | 1,189.00 | 1,189.00 | 1,148.00 | 1,152.00 | 1,116.69 | 96,377 |
| Mar 06, 2024 | 1,163.00 | 1,168.00 | 1,154.00 | 1,159.00 | 1,123.48 | 260,345 |
| Mar 05, 2024 | 1,148.00 | 1,166.00 | 1,148.00 | 1,162.00 | 1,126.39 | 100,687 |
| Mar 04, 2024 | 1,167.00 | 1,171.00 | 1,141.00 | 1,149.00 | 1,113.79 | 333,491 |
| Mar 01, 2024 | 1,160.00 | 1,167.00 | 1,153.00 | 1,160.00 | 1,124.45 | 148,823 |
| Feb 29, 2024 | 1,151.00 | 1,163.35 | 1,149.00 | 1,149.00 | 1,113.79 | 207,767 |
| Feb 28, 2024 | 1,150.00 | 1,155.65 | 1,142.00 | 1,144.00 | 1,108.94 | 109,668 |
| Feb 27, 2024 | 1,189.00 | 1,189.00 | 1,148.00 | 1,154.00 | 1,118.63 | 123,103 |
| Feb 26, 2024 | 1,160.00 | 1,173.00 | 1,150.00 | 1,159.00 | 1,123.48 | 341,517 |
| Feb 23, 2024 | 1,129.00 | 1,159.00 | 1,116.00 | 1,159.00 | 1,123.48 | 337,704 |
| Feb 22, 2024 | 1,114.00 | 1,133.00 | 1,114.00 | 1,133.00 | 1,098.28 | 169,879 |
| Feb 21, 2024 | 1,109.00 | 1,116.00 | 1,089.00 | 1,116.00 | 1,081.80 | 110,036 |
| Feb 20, 2024 | 1,115.00 | 1,125.00 | 1,093.00 | 1,101.00 | 1,067.26 | 179,608 |
| Feb 19, 2024 | 1,124.00 | 1,127.35 | 1,104.00 | 1,127.00 | 1,092.46 | 79,078 |
| Feb 16, 2024 | 1,092.00 | 1,122.00 | 1,086.00 | 1,111.00 | 1,076.95 | 206,442 |
| Feb 15, 2024 | 1,076.00 | 1,119.03 | 1,061.05 | 1,085.00 | 1,051.75 | 265,942 |
| Feb 14, 2024 | 1,052.00 | 1,094.00 | 1,051.00 | 1,057.00 | 1,024.61 | 592,802 |
| Feb 13, 2024 | 1,103.00 | 1,107.00 | 1,066.00 | 1,085.00 | 1,051.75 | 133,782 |
| Feb 12, 2024 | 1,088.00 | 1,097.00 | 1,083.00 | 1,091.00 | 1,057.56 | 154,737 |
| Feb 09, 2024 | 1,102.00 | 1,102.00 | 1,083.00 | 1,086.00 | 1,052.72 | 119,588 |
| Feb 08, 2024 | 1,078.00 | 1,122.00 | 1,078.00 | 1,090.00 | 1,056.59 | 141,041 |
| Feb 07, 2024 | 1,110.00 | 1,113.87 | 1,098.00 | 1,101.00 | 1,067.26 | 204,872 |
| Feb 06, 2024 | 1,081.00 | 1,109.00 | 1,081.00 | 1,106.00 | 1,072.10 | 135,144 |
| Feb 05, 2024 | 1,089.00 | 1,105.00 | 1,084.00 | 1,084.00 | 1,050.78 | 102,009 |
| Feb 02, 2024 | 1,118.00 | 1,118.00 | 1,069.00 | 1,093.00 | 1,059.50 | 114,050 |
| Feb 01, 2024 | 1,066.00 | 1,103.00 | 1,066.00 | 1,089.00 | 1,055.62 | 200,931 |
| Jan 31, 2024 | 1,112.00 | 1,112.00 | 1,082.00 | 1,092.00 | 1,058.53 | 156,914 |
| Jan 30, 2024 | 1,104.00 | 1,109.92 | 1,086.00 | 1,086.00 | 1,052.72 | 161,773 |
| Jan 29, 2024 | 1,110.00 | 1,122.00 | 1,102.00 | 1,104.00 | 1,070.16 | 68,810 |
| Jan 26, 2024 | 1,117.00 | 1,124.00 | 1,094.00 | 1,118.00 | 1,083.74 | 771,533 |
| Jan 25, 2024 | 1,058.00 | 1,098.00 | 1,058.00 | 1,098.00 | 1,064.35 | 147,756 |
| Jan 24, 2024 | 1,044.00 | 1,090.00 | 1,044.00 | 1,090.00 | 1,056.59 | 133,399 |
| Jan 23, 2024 | 1,065.00 | 1,079.00 | 1,055.00 | 1,075.00 | 1,042.05 | 359,729 |
| Jan 22, 2024 | 1,054.00 | 1,066.00 | 1,034.00 | 1,061.00 | 1,028.48 | 230,069 |
| Jan 19, 2024 | 1,030.00 | 1,040.00 | 1,023.00 | 1,031.00 | 999.40 | 449,105 |
| Jan 18, 2024 | 1,025.00 | 1,040.00 | 1,019.00 | 1,029.00 | 997.46 | 452,325 |
| Jan 17, 2024 | 1,067.00 | 1,067.00 | 1,029.00 | 1,041.00 | 1,009.10 | 165,582 |
| Jan 16, 2024 | 1,042.00 | 1,069.00 | 1,042.00 | 1,068.00 | 1,035.27 | 695,007 |
| Jan 15, 2024 | 1,071.00 | 1,095.00 | 1,055.00 | 1,058.00 | 1,025.57 | 919,543 |
| Jan 12, 2024 | 1,064.00 | 1,078.00 | 1,058.00 | 1,070.00 | 1,037.21 | 513,484 |
| Jan 11, 2024 | 1,092.00 | 1,093.00 | 1,049.00 | 1,049.00 | 1,016.85 | 354,845 |
| Jan 10, 2024 | 1,100.00 | 1,100.00 | 1,064.00 | 1,085.00 | 1,051.75 | 532,288 |
| Jan 09, 2024 | 1,102.00 | 1,102.00 | 1,062.00 | 1,080.00 | 1,046.90 | 364,409 |
| Jan 08, 2024 | 1,083.00 | 1,086.28 | 1,048.00 | 1,083.00 | 1,049.81 | 268,875 |
| Jan 05, 2024 | 1,110.00 | 1,110.00 | 1,047.00 | 1,056.00 | 1,023.64 | 84,303 |
| Jan 04, 2024 | 1,104.00 | 1,104.00 | 1,066.00 | 1,082.00 | 1,048.84 | 72,296 |
| Jan 03, 2024 | 1,116.00 | 1,116.00 | 1,075.00 | 1,080.00 | 1,046.90 | 132,040 |
| Jan 02, 2024 | 1,086.00 | 1,110.00 | 1,077.00 | 1,096.00 | 1,062.41 | 227,267 |
| Dec 29, 2023 | 1,087.00 | 1,117.00 | 1,087.00 | 1,097.00 | 1,063.38 | 41,759 |
| Dec 28, 2023 | 1,092.00 | 1,125.00 | 1,092.00 | 1,111.00 | 1,076.95 | 376,017 |
| Dec 27, 2023 | 1,098.00 | 1,147.00 | 1,098.00 | 1,117.00 | 1,082.77 | 399,454 |
| Dec 22, 2023 | 1,120.00 | 1,131.00 | 1,101.00 | 1,119.00 | 1,084.70 | 383,303 |
| Dec 21, 2023 | 1,115.00 | 1,133.00 | 1,110.00 | 1,120.00 | 1,085.67 | 102,451 |
| Dec 20, 2023 | 1,121.00 | 1,136.00 | 1,108.64 | 1,128.00 | 1,093.43 | 288,153 |
| Dec 19, 2023 | 1,120.00 | 1,128.00 | 1,100.00 | 1,108.00 | 1,074.04 | 145,522 |
| Dec 18, 2023 | 1,145.00 | 1,145.00 | 1,099.00 | 1,113.00 | 1,078.89 | 224,289 |
| Dec 15, 2023 | 1,117.00 | 1,143.00 | 1,109.02 | 1,133.00 | 1,098.28 | 824,626 |
| Dec 14, 2023 | 1,087.00 | 1,114.00 | 1,069.00 | 1,109.00 | 1,075.01 | 301,087 |
| Dec 13, 2023 | 1,092.00 | 1,092.00 | 1,056.28 | 1,061.00 | 1,028.48 | 224,102 |
| Dec 12, 2023 | 1,098.00 | 1,098.00 | 1,062.80 | 1,063.00 | 1,030.42 | 690,182 |
| Dec 11, 2023 | 1,087.00 | 1,087.00 | 1,051.00 | 1,073.00 | 1,040.11 | 143,996 |
| Dec 08, 2023 | 1,035.00 | 1,068.00 | 1,035.00 | 1,057.00 | 1,024.61 | 154,166 |
| Dec 07, 2023 | 1,070.00 | 1,070.00 | 1,034.00 | 1,043.00 | 1,011.03 | 142,003 |
| Dec 06, 2023 | 1,077.00 | 1,077.00 | 1,044.00 | 1,047.00 | 1,014.91 | 149,375 |
| Dec 05, 2023 | 1,050.00 | 1,061.00 | 1,041.00 | 1,053.00 | 1,020.73 | 315,949 |
| Dec 04, 2023 | 1,074.00 | 1,076.00 | 1,040.00 | 1,051.00 | 1,018.79 | 277,811 |
| Dec 01, 2023 | 1,074.00 | 1,074.00 | 1,040.00 | 1,050.00 | 1,017.82 | 165,352 |
| Nov 30, 2023 | 1,055.00 | 1,075.00 | 1,042.00 | 1,042.00 | 1,010.06 | 346,342 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.