1. Share Prices

  2. Dunelm Group PLC (DNLM)

973.50p+5.00 (+0.52%)17 Jan 2025, 17:35
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
Dec 31, 20241050.00p1069.00p1046.00p1068.00p66,303
Dec 30, 20241081.00p1081.00p1048.00p1055.00p155,466
Dec 27, 20241073.00p1083.00p1055.00p1055.00p123,807
Dec 24, 20241065.00p1081.00p1064.00p1078.00p50,039
Dec 23, 20241088.00p1088.00p1056.00p1061.00p147,190
Dec 20, 20241089.00p1089.00p1054.00p1062.00p1,209,562
Dec 19, 20241069.00p1076.00p1058.00p1066.00p487,674
Dec 18, 20241089.00p1089.00p1056.00p1080.00p395,844
Dec 17, 20241088.00p1097.00p1068.00p1068.00p418,071
Dec 16, 20241124.00p1130.00p1093.00p1093.00p352,784
Dec 13, 20241127.00p1132.00p1109.00p1118.00p180,941
Dec 12, 20241145.00p1145.00p1117.00p1127.00p92,149
Dec 11, 20241116.00p1152.00p1105.00p1120.00p288,065
Dec 10, 20241126.00p1158.00p1119.95p1127.00p156,154
Dec 9, 20241145.00p1152.00p1128.00p1130.00p187,890
Dec 6, 20241135.00p1151.00p1128.00p1140.00p194,685
Dec 5, 20241180.00p1180.00p1116.00p1134.00p285,284
Dec 4, 20241128.00p1159.99p1128.00p1155.00p175,868
Dec 3, 20241144.00p1158.00p1144.00p1145.00p150,675
Dec 2, 20241159.00p1159.00p1137.05p1144.00p132,709
Nov 29, 20241161.00p1161.00p1133.00p1144.00p114,485
Nov 28, 20241159.00p1159.00p1132.00p1134.00p84,210
Nov 27, 20241131.00p1140.00p1126.00p1129.00p121,601
Nov 26, 20241133.00p1138.00p1126.00p1131.00p146,499
Nov 25, 20241154.00p1159.00p1121.00p1137.00p488,734
Nov 22, 20241142.00p1178.70p1139.00p1154.00p228,750
Nov 21, 20241111.00p1148.36p1111.00p1134.00p390,241
Nov 20, 20241144.00p1152.84p1116.00p1126.00p669,217
Nov 19, 20241115.00p1146.04p1103.00p1123.00p354,606
Nov 18, 20241093.00p1146.04p1093.00p1115.00p584,161
Nov 15, 20241130.00p1141.33p1094.00p1111.00p409,195
Nov 14, 20241127.00p1131.95p1091.00p1106.00p323,961
Nov 13, 20241096.00p1132.31p1093.00p1103.00p691,877
Nov 12, 20241103.00p1146.08p1103.00p1122.00p306,576
Nov 11, 20241138.00p1157.22p1112.00p1127.00p590,066
Nov 8, 20241088.00p1119.00p1088.00p1112.00p433,239
Nov 7, 20241114.00p1121.00p1105.00p1107.00p244,113
Nov 6, 20241146.00p1146.00p1105.00p1118.00p244,931
Nov 5, 20241146.00p1151.87p1125.00p1125.00p268,157
Nov 4, 20241118.00p1140.00p1118.00p1139.00p161,528
Nov 1, 20241111.00p1129.00p1103.00p1126.00p197,617
Oct 31, 20241146.00p1146.00p1099.00p1111.00p493,383
Oct 30, 20241170.00p1176.00p1150.00p1162.00p517,367
Oct 29, 20241163.00p1173.00p1149.00p1157.00p431,025
Oct 28, 20241160.00p1186.01p1160.00p1164.00p511,355
Oct 25, 20241169.00p1194.00p1169.00p1179.00p332,774
Oct 24, 20241151.00p1211.00p1151.00p1199.00p187,778
Oct 23, 20241195.00p1205.00p1176.00p1193.00p216,946
Oct 22, 20241181.00p1217.00p1181.00p1199.00p120,087
Oct 21, 20241244.00p1244.00p1198.00p1198.00p151,878
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99
Risers/fallers data from previous trading day.