Dunelm Group plc (DNLMY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

13.89

0.00

(0.00%)

At close: 12:10PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	13.89	13.89	13.89	13.89	13.89	-
May 01, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 30, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 29, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 26, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 25, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 24, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 23, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 22, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 19, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 18, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 17, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 16, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 15, 2024	13.89	13.89	13.89	13.89	13.89	100
Apr 12, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 11, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 10, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 09, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 08, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 05, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 04, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 03, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 02, 2024	13.89	13.89	13.89	13.89	13.89	-
Apr 01, 2024	13.89	13.89	13.89	13.89	13.89	-
Mar 28, 2024	13.89	13.89	13.89	13.89	13.89	-
Mar 27, 2024	13.89	13.89	13.89	13.89	13.89	100
Mar 26, 2024	13.51	13.51	13.51	13.51	13.51	100
Mar 25, 2024	13.87	13.87	13.87	13.87	13.87	-
Mar 22, 2024	13.87	13.87	13.87	13.87	13.87	-
Mar 21, 2024	13.87	13.87	13.87	13.87	13.87	-
Mar 20, 2024	13.87	13.87	13.87	13.87	13.87	200
Mar 19, 2024	15.35	15.35	15.35	15.35	15.35	-
Mar 18, 2024	15.35	15.35	15.35	15.35	15.35	-
Mar 15, 2024	15.35	15.35	15.35	15.35	15.35	-
Mar 14, 2024	15.35	15.35	15.35	15.35	15.35	-
Mar 14, 2024	0.202 Dividend
Mar 13, 2024	15.35	15.35	15.35	15.35	15.15	-
Mar 12, 2024	15.35	15.35	15.35	15.35	15.15	-
Mar 11, 2024	15.35	15.35	15.35	15.35	15.15	-
Mar 08, 2024	15.35	15.35	15.35	15.35	15.15	200
Mar 07, 2024	14.61	14.61	14.61	14.61	14.42	-
Mar 06, 2024	14.61	14.61	14.61	14.61	14.42	200
Mar 05, 2024	14.56	14.56	14.56	14.56	14.37	-
Mar 04, 2024	14.56	14.56	14.56	14.56	14.37	-
Mar 01, 2024	14.56	14.56	14.56	14.56	14.37	-
Feb 29, 2024	14.56	14.56	14.56	14.56	14.37	-
Feb 28, 2024	14.61	14.63	14.56	14.56	14.37	3,500
Feb 27, 2024	13.70	13.70	13.70	13.70	13.52	-
Feb 26, 2024	13.70	13.70	13.70	13.70	13.52	-
Feb 23, 2024	13.70	13.70	13.70	13.70	13.52	-
Feb 22, 2024	13.70	13.70	13.70	13.70	13.52	-
Feb 21, 2024	13.70	13.70	13.70	13.70	13.52	-
Feb 20, 2024	13.70	13.70	13.70	13.70	13.52	-
Feb 16, 2024	13.70	13.70	13.70	13.70	13.52	-
Feb 15, 2024	13.70	13.70	13.70	13.70	13.52	-
Feb 14, 2024	13.70	13.70	13.70	13.70	13.52	-
Feb 13, 2024	13.70	13.70	13.70	13.70	13.52	300
Feb 12, 2024	13.82	13.82	13.82	13.82	13.64	-
Feb 09, 2024	13.82	13.82	13.82	13.82	13.64	-
Feb 08, 2024	13.82	13.82	13.82	13.82	13.64	-
Feb 07, 2024	13.82	13.82	13.82	13.82	13.64	-
Feb 06, 2024	13.82	13.82	13.82	13.82	13.64	-
Feb 05, 2024	13.82	13.82	13.82	13.82	13.64	-
Feb 02, 2024	13.82	13.82	13.82	13.82	13.64	-
Feb 01, 2024	13.82	13.82	13.82	13.82	13.64	-
Jan 31, 2024	13.82	13.82	13.82	13.82	13.64	-
Jan 30, 2024	13.82	13.82	13.82	13.82	13.64	-
Jan 29, 2024	13.82	13.82	13.82	13.82	13.64	-
Jan 26, 2024	13.82	13.82	13.82	13.82	13.64	-
Jan 25, 2024	13.82	13.82	13.82	13.82	13.64	-
Jan 24, 2024	13.82	13.82	13.82	13.82	13.64	-
Jan 23, 2024	13.82	13.82	13.82	13.82	13.64	-
Jan 22, 2024	13.82	13.82	13.82	13.82	13.64	-
Jan 19, 2024	13.82	13.82	13.82	13.82	13.64	-
Jan 18, 2024	13.82	13.82	13.82	13.82	13.64	-
Jan 17, 2024	13.82	13.82	13.82	13.82	13.64	-
Jan 16, 2024	13.82	13.82	13.82	13.82	13.64	-
Jan 12, 2024	13.82	13.82	13.82	13.82	13.64	-
Jan 11, 2024	13.82	13.82	13.82	13.82	13.64	-
Jan 10, 2024	13.82	13.82	13.82	13.82	13.64	-
Jan 09, 2024	13.82	13.82	13.82	13.82	13.64	-
Jan 08, 2024	13.82	13.82	13.82	13.82	13.64	200
Jan 05, 2024	14.02	14.02	14.02	14.02	13.84	-
Jan 04, 2024	14.02	14.02	14.02	14.02	13.84	-
Jan 03, 2024	14.02	14.02	14.02	14.02	13.84	-
Jan 02, 2024	14.02	14.02	14.02	14.02	13.84	-
Dec 29, 2023	14.02	14.02	14.02	14.02	13.84	500
Dec 28, 2023	14.36	14.36	14.36	14.36	14.17	-
Dec 27, 2023	14.36	14.36	14.36	14.36	14.17	200
Dec 26, 2023	13.48	13.48	13.48	13.48	13.30	-
Dec 22, 2023	13.48	13.48	13.48	13.48	13.30	-
Dec 21, 2023	13.48	13.48	13.48	13.48	13.30	-
Dec 20, 2023	13.48	13.48	13.48	13.48	13.30	-
Dec 19, 2023	13.48	13.48	13.48	13.48	13.30	-
Dec 18, 2023	13.48	13.48	13.48	13.48	13.30	-
Dec 15, 2023	13.48	13.48	13.48	13.48	13.30	-
Dec 14, 2023	13.48	13.48	13.48	13.48	13.30	-
Dec 13, 2023	13.48	13.48	13.48	13.48	13.30	-
Dec 12, 2023	13.48	13.48	13.48	13.48	13.30	100
Dec 11, 2023	13.65	13.65	13.65	13.65	13.47	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,881.58+2,385.27(+2.82%)

Dunelm Group plc (DNLMY)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,881.58
+2,385.27(+2.82%)