- Share Prices
Dunelm Group PLC (DNLM)
1,164.57p-14.43 (-1.22%)28 Oct 2024, 14:14
Dunelm Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Sep 27, 2024 | 1164.00p | 1184.27p | 1161.00p | 1178.00p | 304,440 |
Sep 26, 2024 | 1167.00p | 1185.00p | 1141.37p | 1168.00p | 396,727 |
Sep 25, 2024 | 1178.00p | 1180.00p | 1151.00p | 1151.00p | 516,941 |
Sep 24, 2024 | 1143.00p | 1178.00p | 1140.00p | 1157.00p | 11,684,907 |
Sep 23, 2024 | 1249.00p | 1255.03p | 1226.00p | 1235.00p | 131,402 |
Sep 20, 2024 | 1242.00p | 1248.00p | 1211.00p | 1212.00p | 258,267 |
Sep 19, 2024 | 1242.00p | 1250.05p | 1225.00p | 1241.00p | 157,912 |
Sep 18, 2024 | 1237.00p | 1244.00p | 1229.00p | 1235.00p | 110,884 |
Sep 17, 2024 | 1223.00p | 1243.00p | 1220.00p | 1231.00p | 194,660 |
Sep 16, 2024 | 1203.00p | 1231.00p | 1203.00p | 1225.00p | 145,455 |
Sep 13, 2024 | 1232.00p | 1234.00p | 1177.00p | 1232.00p | 191,446 |
Sep 12, 2024 | 1223.00p | 1223.00p | 1189.00p | 1204.00p | 85,247 |
Sep 11, 2024 | 1240.00p | 1259.00p | 1183.00p | 1191.00p | 196,595 |
Sep 10, 2024 | 1217.00p | 1248.00p | 1217.00p | 1235.00p | 588,748 |
Sep 9, 2024 | 1216.00p | 1254.00p | 1216.00p | 1245.00p | 339,843 |
Sep 6, 2024 | 1227.00p | 1255.00p | 1226.86p | 1241.00p | 131,634 |
Sep 5, 2024 | 1254.00p | 1273.00p | 1250.00p | 1251.00p | 94,078 |
Sep 4, 2024 | 1240.00p | 1263.00p | 1237.00p | 1263.00p | 157,320 |
Sep 3, 2024 | 1251.00p | 1267.00p | 1229.00p | 1252.00p | 290,827 |
Sep 2, 2024 | 1273.00p | 1279.00p | 1232.00p | 1252.00p | 211,785 |
Aug 30, 2024 | 1220.00p | 1260.00p | 1220.00p | 1245.00p | 242,382 |
Aug 29, 2024 | 1237.00p | 1253.00p | 1220.00p | 1253.00p | 99,049 |
Aug 28, 2024 | 1232.00p | 1247.00p | 1224.00p | 1238.00p | 103,489 |
Aug 27, 2024 | 1208.00p | 1244.00p | 1187.00p | 1239.00p | 212,141 |
Aug 23, 2024 | 1250.00p | 1258.00p | 1200.00p | 1240.00p | 80,345 |
Aug 22, 2024 | 1233.00p | 1261.00p | 1220.00p | 1223.00p | 71,257 |
Aug 21, 2024 | 1207.00p | 1225.00p | 1188.00p | 1225.00p | 165,672 |
Aug 20, 2024 | 1214.00p | 1224.20p | 1201.00p | 1214.00p | 104,039 |
Aug 19, 2024 | 1206.00p | 1232.00p | 1200.00p | 1214.00p | 109,248 |
Aug 16, 2024 | 1194.00p | 1221.00p | 1194.00p | 1202.00p | 71,868 |
Aug 15, 2024 | 1221.00p | 1232.00p | 1201.00p | 1216.00p | 134,031 |
Aug 14, 2024 | 1177.00p | 1213.00p | 1177.00p | 1213.00p | 433,291 |
Aug 13, 2024 | 1194.00p | 1194.00p | 1174.00p | 1186.00p | 266,266 |
Aug 12, 2024 | 1150.00p | 1187.00p | 1150.00p | 1178.00p | 136,694 |
Aug 9, 2024 | 1165.00p | 1194.00p | 1162.00p | 1178.00p | 88,877 |
Aug 8, 2024 | 1166.00p | 1179.00p | 1158.78p | 1179.00p | 208,694 |
Aug 7, 2024 | 1190.00p | 1195.99p | 1171.00p | 1171.00p | 245,895 |
Aug 6, 2024 | 1173.00p | 1187.00p | 1157.00p | 1178.00p | 296,983 |
Aug 5, 2024 | 1167.00p | 1199.00p | 1150.00p | 1157.00p | 276,360 |
Aug 2, 2024 | 1212.00p | 1241.00p | 1191.00p | 1203.00p | 173,200 |
Aug 1, 2024 | 1235.00p | 1273.00p | 1201.00p | 1241.00p | 215,536 |
Jul 31, 2024 | 1251.00p | 1261.00p | 1224.00p | 1233.00p | 227,241 |
Jul 30, 2024 | 1220.00p | 1248.00p | 1206.00p | 1241.00p | 565,231 |
Jul 29, 2024 | 1240.00p | 1244.00p | 1205.00p | 1214.00p | 236,270 |
Jul 26, 2024 | 1191.00p | 1230.00p | 1187.95p | 1227.00p | 245,198 |
Jul 25, 2024 | 1218.00p | 1218.00p | 1176.00p | 1204.00p | 143,859 |
Jul 24, 2024 | 1202.00p | 1221.00p | 1198.00p | 1205.00p | 207,223 |
Jul 23, 2024 | 1223.00p | 1232.00p | 1211.00p | 1214.00p | 186,568 |
Jul 22, 2024 | 1220.00p | 1221.00p | 1204.20p | 1220.00p | 522,908 |
Jul 19, 2024 | 1188.00p | 1223.16p | 1180.76p | 1207.00p | 330,779 |