1. Share Prices

  2. Dunelm Group PLC (DNLM)

1,178.00p+10.00 (+0.86%)27 Sep 2024, 16:52
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
Sep 27, 20241164.00p1184.27p1161.00p1178.00p304,440
Sep 26, 20241167.00p1185.00p1141.37p1168.00p396,727
Sep 25, 20241178.00p1180.00p1151.00p1151.00p516,941
Sep 24, 20241143.00p1178.00p1140.00p1157.00p11,684,907
Sep 23, 20241249.00p1255.03p1226.00p1235.00p131,402
Sep 20, 20241242.00p1248.00p1211.00p1212.00p258,267
Sep 19, 20241242.00p1250.05p1225.00p1241.00p157,912
Sep 18, 20241237.00p1244.00p1229.00p1235.00p110,884
Sep 17, 20241223.00p1243.00p1220.00p1231.00p194,660
Sep 16, 20241203.00p1231.00p1203.00p1225.00p145,455
Sep 13, 20241232.00p1234.00p1177.00p1232.00p191,446
Sep 12, 20241223.00p1223.00p1189.00p1204.00p85,247
Sep 11, 20241240.00p1259.00p1183.00p1191.00p196,595
Sep 10, 20241217.00p1248.00p1217.00p1235.00p588,748
Sep 9, 20241216.00p1254.00p1216.00p1245.00p339,843
Sep 6, 20241227.00p1255.00p1226.86p1241.00p131,634
Sep 5, 20241254.00p1273.00p1250.00p1251.00p94,078
Sep 4, 20241240.00p1263.00p1237.00p1263.00p157,320
Sep 3, 20241251.00p1267.00p1229.00p1252.00p290,827
Sep 2, 20241273.00p1279.00p1232.00p1252.00p211,785
Aug 30, 20241220.00p1260.00p1220.00p1245.00p242,382
Aug 29, 20241237.00p1253.00p1220.00p1253.00p99,049
Aug 28, 20241232.00p1247.00p1224.00p1238.00p103,489
Aug 27, 20241208.00p1244.00p1187.00p1239.00p212,141
Aug 23, 20241250.00p1258.00p1200.00p1240.00p80,345
Aug 22, 20241233.00p1261.00p1220.00p1223.00p71,257
Aug 21, 20241207.00p1225.00p1188.00p1225.00p165,672
Aug 20, 20241214.00p1224.20p1201.00p1214.00p104,039
Aug 19, 20241206.00p1232.00p1200.00p1214.00p109,248
Aug 16, 20241194.00p1221.00p1194.00p1202.00p71,868
Aug 15, 20241221.00p1232.00p1201.00p1216.00p134,031
Aug 14, 20241177.00p1213.00p1177.00p1213.00p433,291
Aug 13, 20241194.00p1194.00p1174.00p1186.00p266,266
Aug 12, 20241150.00p1187.00p1150.00p1178.00p136,694
Aug 9, 20241165.00p1194.00p1162.00p1178.00p88,877
Aug 8, 20241166.00p1179.00p1158.78p1179.00p208,694
Aug 7, 20241190.00p1195.99p1171.00p1171.00p245,895
Aug 6, 20241173.00p1187.00p1157.00p1178.00p296,983
Aug 5, 20241167.00p1199.00p1150.00p1157.00p276,360
Aug 2, 20241212.00p1241.00p1191.00p1203.00p173,200
Aug 1, 20241235.00p1273.00p1201.00p1241.00p215,536
Jul 31, 20241251.00p1261.00p1224.00p1233.00p227,241
Jul 30, 20241220.00p1248.00p1206.00p1241.00p565,231
Jul 29, 20241240.00p1244.00p1205.00p1214.00p236,270
Jul 26, 20241191.00p1230.00p1187.95p1227.00p245,198
Jul 25, 20241218.00p1218.00p1176.00p1204.00p143,859
Jul 24, 20241202.00p1221.00p1198.00p1205.00p207,223
Jul 23, 20241223.00p1232.00p1211.00p1214.00p186,568
Jul 22, 20241220.00p1221.00p1204.20p1220.00p522,908
Jul 19, 20241188.00p1223.16p1180.76p1207.00p330,779
123456
Showing 1 to 50 of 253

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,523.007.63
Fidelity China Special Situations PLC214.007.43
Burberry Group PLC710.006.96
Cranswick PLC5,030.006.68
Aston Martin Lagonda Global Holdings PLC159.505.35
Ocado Group PLC384.204.92

Fallers

CompanyPrice% Chg
Hochschild Mining PLC187.20-5.84
Next PLC9,742.00-3.54
Moonpig Group PLC207.50-3.49
Alpha Group International PLC2,250.00-3.02
Centamin PLC153.10-2.92
Endeavour Mining PLC1,826.00-2.72
Risers/fallers data from previous trading day.