Shares Magazine
1,112.00p-17.00 (-1.51%)02 May 2025, 16:35
Dunelm Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1128.00p | 1138.00p | 1108.00p | 1112.00p | 188,758 |
| May 1, 2025 | 1116.00p | 1129.00p | 1093.90p | 1129.00p | 245,144 |
| Apr 30, 2025 | 1102.00p | 1107.00p | 1082.60p | 1101.00p | 844,442 |
| Apr 29, 2025 | 1097.00p | 1108.00p | 1077.00p | 1099.00p | 222,166 |
| Apr 28, 2025 | 1072.00p | 1097.00p | 1065.00p | 1091.00p | 298,938 |
| Apr 25, 2025 | 1084.00p | 1091.00p | 1062.00p | 1067.00p | 690,436 |
| Apr 24, 2025 | 1068.00p | 1088.00p | 1058.00p | 1084.00p | 315,958 |
| Apr 23, 2025 | 1100.00p | 1104.00p | 1058.00p | 1065.00p | 394,542 |
| Apr 22, 2025 | 1069.00p | 1114.00p | 1069.00p | 1086.00p | 1,177,071 |
| Apr 17, 2025 | 965.00p | 1074.00p | 954.00p | 1074.00p | 894,879 |
| Apr 16, 2025 | 939.00p | 948.50p | 917.00p | 948.00p | 481,199 |
| Apr 15, 2025 | 947.00p | 954.00p | 934.50p | 944.00p | 428,516 |
| Apr 14, 2025 | 951.50p | 953.00p | 934.50p | 939.50p | 265,547 |
| Apr 11, 2025 | 938.00p | 942.00p | 922.62p | 938.00p | 351,915 |
| Apr 10, 2025 | 938.50p | 952.00p | 917.00p | 930.00p | 355,643 |
| Apr 9, 2025 | 889.00p | 898.00p | 873.00p | 895.50p | 533,761 |
| Apr 8, 2025 | 860.00p | 890.50p | 859.00p | 890.00p | 293,964 |
| Apr 7, 2025 | 859.00p | 886.00p | 836.61p | 858.50p | 421,693 |
| Apr 4, 2025 | 872.50p | 902.50p | 865.50p | 877.00p | 273,181 |
| Apr 3, 2025 | 904.00p | 911.50p | 880.00p | 896.00p | 282,238 |
| Apr 2, 2025 | 896.00p | 896.00p | 870.50p | 888.50p | 139,090 |
| Apr 1, 2025 | 871.00p | 899.00p | 871.00p | 890.00p | 185,686 |
| Mar 31, 2025 | 924.00p | 924.00p | 887.50p | 888.50p | 399,310 |
| Mar 28, 2025 | 909.50p | 927.00p | 909.50p | 923.00p | 219,605 |
| Mar 27, 2025 | 909.00p | 922.00p | 909.00p | 919.00p | 202,265 |
| Mar 26, 2025 | 922.50p | 922.50p | 911.50p | 921.00p | 205,182 |
| Mar 25, 2025 | 912.50p | 930.00p | 908.00p | 913.50p | 232,173 |
| Mar 24, 2025 | 908.00p | 918.00p | 887.00p | 914.00p | 294,232 |
| Mar 21, 2025 | 917.50p | 918.00p | 896.50p | 904.50p | 731,802 |
| Mar 20, 2025 | 918.00p | 930.00p | 917.50p | 918.50p | 280,204 |
| Mar 19, 2025 | 902.00p | 931.50p | 902.00p | 921.50p | 193,167 |
| Mar 18, 2025 | 910.00p | 926.00p | 900.02p | 926.00p | 228,972 |
| Mar 17, 2025 | 910.00p | 936.26p | 907.50p | 908.50p | 184,963 |
| Mar 14, 2025 | 890.50p | 931.22p | 877.00p | 916.50p | 402,939 |
| Mar 13, 2025 | 920.00p | 943.00p | 884.00p | 887.50p | 748,485 |
| Mar 12, 2025 | 960.00p | 988.50p | 953.12p | 976.50p | 553,522 |
| Mar 11, 2025 | 952.00p | 996.00p | 952.00p | 960.50p | 791,349 |
| Mar 10, 2025 | 966.00p | 978.50p | 957.50p | 976.00p | 376,790 |
| Mar 7, 2025 | 958.00p | 967.00p | 935.00p | 962.00p | 536,922 |
| Mar 6, 2025 | 962.50p | 968.50p | 956.00p | 958.00p | 779,049 |
| Mar 5, 2025 | 988.50p | 988.50p | 958.00p | 958.50p | 444,961 |
| Mar 4, 2025 | 989.50p | 997.00p | 957.50p | 961.00p | 415,857 |
| Mar 3, 2025 | 980.00p | 990.00p | 967.00p | 977.50p | 584,329 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.