Canada Markets open in 6 hrs 9 mins

Dunelm Group plc (DNLM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,022.00+16.00 (+1.59%)
As of 08:06AM GMT. Market open.
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20221,033.001,041.751,011.001,022.001,022.004,943
Nov 30, 2022------
Nov 29, 20221,013.001,013.00996.001,003.001,003.00291,637
Nov 28, 2022987.501,009.00986.50991.50991.50177,946
Nov 25, 2022979.001,005.00979.001,001.001,001.001,398,753
Nov 24, 20221,010.001,023.55986.001,000.001,000.00434,209
Nov 23, 20221,000.001,006.59965.00998.00998.00278,064
Nov 22, 2022950.50990.00950.50984.50984.50277,467
Nov 21, 2022978.00978.00953.50974.00974.00258,610
Nov 18, 2022970.50978.00944.00969.50969.50240,750
Nov 17, 2022921.50959.00921.50949.50949.50213,675
Nov 16, 2022963.00967.70937.50939.50939.50531,502
Nov 15, 20221,019.001,023.00967.50970.50970.50590,920
Nov 14, 2022984.001,018.00984.001,011.001,011.00895,079
Nov 11, 2022936.501,013.00936.501,003.001,003.00790,056
Nov 10, 2022911.50964.50896.00964.50964.50385,295
Nov 09, 2022957.50957.50927.89939.50939.50276,877
Nov 08, 2022916.50948.50916.50948.50948.50273,955
Nov 07, 2022898.50934.50895.50934.50934.50389,829
Nov 04, 2022889.50912.00874.00909.00909.00336,174
Nov 03, 2022874.00885.50867.50870.50870.50206,864
Nov 02, 2022896.00897.50874.50890.00890.00690,538
Nov 01, 2022889.00901.00873.50875.00875.00366,239
Oct 31, 2022868.50877.00861.63867.00867.00684,992
Oct 28, 2022868.00891.50862.50864.00864.00374,442
Oct 27, 2022870.00884.00862.00875.50875.50301,643
Oct 26, 2022821.50873.00821.50865.00865.00413,398
Oct 25, 2022800.00843.50795.50838.50838.50403,533
Oct 24, 2022800.00811.00779.50795.50795.50478,511
Oct 21, 2022772.50787.50765.00781.50781.50565,621
Oct 20, 2022794.50809.50780.00791.00791.00422,244
Oct 19, 2022846.50846.50805.50805.50805.50608,039
Oct 18, 2022825.00853.00806.50830.00830.001,051,033
Oct 17, 2022816.50819.50776.64817.00817.00601,413
Oct 14, 2022798.50813.00779.75796.00796.00672,778
Oct 13, 2022728.50794.00726.00779.50779.501,355,535
Oct 12, 2022752.00758.90729.38740.00740.00553,910
Oct 11, 2022771.00771.00738.50754.50754.50207,996
Oct 10, 2022740.00760.00729.33752.50752.50344,738
Oct 07, 2022774.50774.50739.50744.50744.50333,271
Oct 06, 2022780.00780.00760.50766.50766.50722,554
Oct 05, 2022807.00807.00758.00765.00765.00409,665
Oct 04, 2022765.00814.50765.00789.50789.50668,953
Oct 03, 2022747.00750.00719.00749.00749.001,434,654
Sept 30, 2022698.00737.50698.00730.00730.00717,610
Sept 29, 2022717.50733.50695.00712.50712.50743,694
Sept 28, 2022745.00745.00693.50736.50736.50957,766
Sept 27, 2022762.00785.00744.00755.50755.501,017,748
Sept 26, 2022778.50788.50738.00748.00748.001,041,872
Sept 23, 2022805.00811.89769.50778.50778.501,405,254
Sept 22, 2022792.00798.20777.00792.00792.00645,175
Sept 21, 2022775.50791.50773.50790.50790.501,902,068
Sept 20, 2022782.50793.50771.00780.50780.501,009,919
Sept 16, 2022740.50786.50736.50782.50782.501,500,318
Sept 15, 2022748.00762.00738.50761.00761.00658,453
Sept 14, 2022722.00776.50722.00748.00748.00722,622
Sept 13, 2022782.00782.00723.00723.00723.00352,175
Sept 12, 2022747.00769.00746.50763.00763.00405,010
Sept 09, 2022726.00739.50714.00736.50736.50331,643
Sept 08, 2022717.00722.00689.50713.50713.50364,689
Sept 07, 2022710.00724.00695.50716.50716.50906,599
Sept 06, 2022692.00735.50690.25717.50717.50382,682
Sept 05, 2022691.00691.00659.50682.00682.00572,995
Sept 02, 2022673.00688.50664.50678.00678.00211,437
Sept 01, 2022675.00689.00665.00670.50670.50203,185
Aug 31, 2022716.00716.00683.63688.50688.50398,897
Aug 30, 2022705.50706.50691.00700.00700.00393,059
Aug 26, 2022707.50714.00688.00688.00688.00610,932
Aug 25, 2022712.50722.50698.50702.00702.00253,729
Aug 24, 2022714.00730.00705.50711.50711.50417,552
Aug 23, 2022734.50760.00727.91729.00729.00604,538
Aug 22, 2022756.00781.00744.50750.50750.50313,719
Aug 19, 2022804.00805.50762.50762.50762.50430,490
Aug 18, 2022807.50829.00800.00804.50804.50161,296
Aug 17, 2022865.00865.00823.50823.50823.50260,346
Aug 16, 2022852.00852.00829.00850.00850.00245,786
Aug 15, 2022809.50844.85809.50828.50828.50245,898
Aug 12, 2022819.00831.54810.50831.00831.00266,504
Aug 11, 2022838.00849.00832.50841.00841.00178,576
Aug 10, 2022808.50844.00802.00844.00844.00236,875
Aug 09, 2022858.00858.00808.00813.50813.50229,555
Aug 08, 2022814.00844.00807.70843.00843.00261,361
Aug 05, 2022827.00852.00811.50814.00814.00359,793
Aug 04, 2022848.50868.00841.58850.00850.00233,332
Aug 03, 2022827.00848.50822.50842.50842.50496,997
Aug 02, 2022846.00852.39825.50827.50827.50527,535
Aug 01, 2022848.00864.06836.59852.50852.50184,628
Jul 29, 2022845.00859.50838.35850.50850.50338,980
Jul 28, 2022845.50845.50824.00834.50834.50226,739
Jul 27, 2022822.50843.50820.00824.50824.50490,160
Jul 26, 2022870.00870.00830.50844.50844.50281,440
Jul 25, 2022842.50879.00833.50873.50873.50271,870
Jul 22, 2022840.50877.50840.50864.00864.00338,707
Jul 21, 2022815.00880.50810.00853.50853.50550,581
Jul 20, 2022819.00829.00808.60826.00826.00370,483
Jul 19, 2022785.50817.00777.50806.50806.50167,731
Jul 18, 2022802.50802.50780.00789.50789.50159,761
Jul 15, 2022752.00790.00752.00782.00782.00345,095
Jul 14, 2022778.00791.50755.00775.00775.00428,828
Jul 13, 2022811.50811.50769.00780.00780.00151,333
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...