Shares Magazine
973.50p-1.50 (-0.15%)28 Feb 2025, 19:13
Dunelm Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 28, 2025 | 967.50p | 981.50p | 962.18p | 973.50p | 610,328 |
| Feb 27, 2025 | 1006.00p | 1006.00p | 968.50p | 975.00p | 477,226 |
| Feb 26, 2025 | 1002.00p | 1002.00p | 977.00p | 979.50p | 362,777 |
| Feb 25, 2025 | 1002.00p | 1002.00p | 976.00p | 980.00p | 528,037 |
| Feb 24, 2025 | 991.50p | 1018.00p | 976.00p | 987.50p | 717,258 |
| Feb 21, 2025 | 995.00p | 1026.31p | 995.00p | 1010.00p | 358,980 |
| Feb 20, 2025 | 995.00p | 1015.00p | 995.00p | 1004.00p | 385,663 |
| Feb 19, 2025 | 1001.00p | 1013.00p | 987.00p | 1003.00p | 464,742 |
| Feb 18, 2025 | 986.00p | 1014.00p | 986.00p | 1005.00p | 216,272 |
| Feb 17, 2025 | 1013.00p | 1015.00p | 988.50p | 1005.00p | 246,123 |
| Feb 14, 2025 | 1004.00p | 1024.00p | 990.50p | 1011.00p | 447,997 |
| Feb 13, 2025 | 996.00p | 1004.00p | 976.00p | 1003.00p | 273,851 |
| Feb 12, 2025 | 972.00p | 1002.00p | 969.50p | 979.50p | 304,621 |
| Feb 11, 2025 | 958.50p | 985.00p | 924.04p | 973.00p | 1,063,205 |
| Feb 10, 2025 | 980.00p | 984.50p | 971.00p | 971.00p | 566,753 |
| Feb 7, 2025 | 976.50p | 1002.00p | 971.00p | 974.00p | 263,738 |
| Feb 6, 2025 | 982.50p | 1003.00p | 982.50p | 992.00p | 221,724 |
| Feb 5, 2025 | 994.50p | 994.50p | 968.00p | 986.00p | 349,246 |
| Feb 4, 2025 | 975.50p | 993.50p | 969.50p | 981.50p | 327,701 |
| Feb 3, 2025 | 963.50p | 982.50p | 957.00p | 961.50p | 203,238 |
| Jan 31, 2025 | 986.00p | 995.00p | 977.00p | 988.00p | 300,275 |
| Jan 30, 2025 | 947.00p | 986.00p | 947.00p | 986.00p | 252,077 |
| Jan 29, 2025 | 979.50p | 990.00p | 965.50p | 967.00p | 226,661 |
| Jan 28, 2025 | 949.50p | 976.00p | 937.50p | 973.50p | 940,087 |
| Jan 27, 2025 | 981.00p | 981.00p | 938.00p | 939.00p | 334,566 |
| Jan 24, 2025 | 951.00p | 973.50p | 951.00p | 958.00p | 134,745 |
| Jan 23, 2025 | 970.00p | 985.50p | 957.00p | 966.50p | 193,862 |
| Jan 22, 2025 | 970.00p | 982.00p | 970.00p | 974.50p | 184,250 |
| Jan 21, 2025 | 975.00p | 1007.00p | 970.50p | 974.50p | 218,622 |
| Jan 20, 2025 | 978.00p | 984.00p | 970.00p | 978.00p | 201,573 |
| Jan 17, 2025 | 980.50p | 982.00p | 966.50p | 973.50p | 492,680 |
| Jan 16, 2025 | 1010.00p | 1021.00p | 953.00p | 968.50p | 1,361,234 |
| Jan 15, 2025 | 1015.00p | 1037.00p | 1002.00p | 1030.00p | 752,141 |
| Jan 14, 2025 | 1010.00p | 1010.00p | 986.00p | 995.00p | 262,569 |
| Jan 13, 2025 | 1000.00p | 1007.00p | 986.00p | 992.50p | 442,860 |
| Jan 10, 2025 | 1004.00p | 1016.00p | 985.50p | 995.00p | 253,983 |
| Jan 9, 2025 | 1040.00p | 1045.00p | 989.50p | 1014.00p | 1,027,648 |
| Jan 8, 2025 | 1053.00p | 1062.00p | 994.50p | 1015.00p | 405,037 |
| Jan 7, 2025 | 1051.00p | 1065.00p | 1025.00p | 1041.00p | 248,304 |
| Jan 6, 2025 | 1067.00p | 1069.00p | 1036.00p | 1043.00p | 195,264 |
| Jan 3, 2025 | 1084.00p | 1084.00p | 1041.00p | 1043.00p | 160,401 |
| Jan 2, 2025 | 1078.00p | 1082.00p | 1055.00p | 1058.00p | 181,699 |
| Dec 31, 2024 | 1050.00p | 1069.00p | 1046.00p | 1068.00p | 66,303 |
| Dec 30, 2024 | 1081.00p | 1081.00p | 1048.00p | 1055.00p | 155,466 |
| Dec 27, 2024 | 1073.00p | 1083.00p | 1055.00p | 1055.00p | 123,807 |
| Dec 24, 2024 | 1065.00p | 1081.00p | 1064.00p | 1078.00p | 50,039 |
| Dec 23, 2024 | 1088.00p | 1088.00p | 1056.00p | 1061.00p | 147,190 |
| Dec 20, 2024 | 1089.00p | 1089.00p | 1054.00p | 1062.00p | 1,209,562 |
| Dec 19, 2024 | 1069.00p | 1076.00p | 1058.00p | 1066.00p | 487,674 |
| Dec 18, 2024 | 1089.00p | 1089.00p | 1056.00p | 1080.00p | 395,844 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Weir Group PLC | 2,430.00 | 6.30 |
| Imi PLC | 2,002.00 | 5.81 |
| Genus PLC | 1,842.00 | 5.26 |
| Persimmon PLC | 1,205.00 | 4.74 |
| Rightmove PLC | 671.00 | 4.32 |
| Haleon PLC | 398.40 | 4.18 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 214.50 | -16.21 |
| Me Group International PLC | 192.20 | -12.64 |
| Ocado Group PLC | 259.80 | -4.84 |
| Rhi Magnesita N.V. | 3,330.00 | -4.17 |
| Dr. Martens PLC | 65.65 | -4.16 |
| Ao World PLC | 96.80 | -3.78 |
Risers/fallers data from previous trading day.