Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 873.50 | 890.00 | 867.45 | 888.00 | 888.00 | 842,694 |
| 2026-10-15 | 818.00 | 883.60 | 813.00 | 864.50 | 864.50 | 2,280,824 |
| 2026-10-14 | 820.00 | 821.50 | 794.00 | 801.00 | 801.00 | 677,703 |
| 2026-10-13 | 792.50 | 815.50 | 792.50 | 815.50 | 815.50 | 300,580 |
| 2026-10-12 | 815.00 | 815.00 | 791.00 | 803.50 | 803.50 | 489,829 |
| 2026-10-09 | 806.50 | 810.50 | 789.00 | 799.50 | 799.50 | 381,687 |
| 2026-10-08 | 779.00 | 798.00 | 778.00 | 788.00 | 788.00 | 302,178 |
| 2026-10-07 | 785.00 | 797.50 | 777.00 | 788.00 | 788.00 | 337,380 |
| 2026-10-06 | 773.50 | 785.50 | 772.50 | 780.50 | 780.50 | 369,537 |
| 2026-10-05 | 783.00 | 796.50 | 770.50 | 775.50 | 775.50 | 495,923 |
| 2026-10-02 | 797.00 | 797.00 | 777.50 | 780.00 | 780.00 | 370,868 |
| 2026-10-01 | 796.50 | 803.50 | 776.50 | 778.00 | 778.00 | 418,292 |
| 2026-09-30 | 809.50 | 812.50 | 799.50 | 804.50 | 804.50 | 402,974 |
| 2026-09-29 | 811.00 | 811.00 | 794.00 | 801.50 | 801.50 | 301,978 |
| 2026-09-28 | 787.50 | 810.00 | 773.50 | 803.00 | 803.00 | 753,878 |
| 2026-09-25 | 778.00 | 789.50 | 775.00 | 782.00 | 782.00 | 303,779 |
| 2026-09-24 | 799.00 | 799.00 | 774.00 | 775.00 | 775.00 | 469,468 |
| 2026-09-23 | 799.00 | 799.00 | 778.00 | 782.50 | 782.50 | 464,239 |
| 2026-09-22 | 780.00 | 797.00 | 780.00 | 787.50 | 787.50 | 478,870 |
| 2026-09-21 | 765.00 | 790.50 | 764.50 | 786.50 | 786.50 | 465,747 |
| 2026-09-18 | 765.00 | 765.00 | 756.00 | 758.00 | 758.00 | 1,155,427 |
| 2026-09-17 | 757.00 | 773.00 | 754.00 | 762.50 | 762.50 | 1,759,366 |
| 2026-09-16 | 755.50 | 772.50 | 752.00 | 754.50 | 754.50 | 1,435,262 |
| 2026-09-15 | 776.50 | 776.50 | 759.00 | 759.00 | 759.00 | 1,189,729 |
| 2026-09-14 | 750.00 | 770.00 | 746.75 | 770.00 | 770.00 | 1,228,774 |
| 2026-09-11 | 742.00 | 763.00 | 742.00 | 750.00 | 750.00 | 556,879 |
| 2026-09-10 | 745.00 | 783.00 | 740.00 | 749.50 | 749.50 | 765,281 |
| 2026-09-09 | 761.00 | 779.00 | 728.50 | 734.00 | 734.00 | 1,659,709 |
| 2026-09-08 | 815.00 | 829.50 | 760.00 | 760.00 | 760.00 | 3,562,298 |
| 2026-09-07 | 876.00 | 897.50 | 866.00 | 886.50 | 886.50 | 834,352 |
| 2026-09-04 | 881.00 | 882.50 | 859.50 | 882.50 | 882.50 | 358,243 |
| 2026-09-03 | 871.00 | 871.00 | 853.25 | 865.50 | 865.50 | 340,263 |
| 2026-09-02 | 850.00 | 874.50 | 825.50 | 832.00 | 832.00 | 448,183 |
| 2026-09-01 | 860.50 | 874.00 | 852.50 | 857.50 | 857.50 | 257,172 |
| 2026-08-28 | 876.00 | 891.79 | 858.00 | 870.00 | 870.00 | 799,458 |
| 2026-08-27 | 909.00 | 909.00 | 859.50 | 874.00 | 874.00 | 385,529 |
| 2026-08-26 | 868.00 | 899.08 | 868.00 | 891.50 | 891.50 | 226,137 |
| 2026-08-25 | 888.00 | 904.50 | 874.00 | 889.00 | 889.00 | 247,071 |
| 2026-08-24 | 890.00 | 892.50 | 881.50 | 888.00 | 888.00 | 141,128 |
| 2026-08-21 | 887.50 | 887.50 | 873.50 | 884.00 | 884.00 | 244,879 |
| 2026-08-20 | 886.00 | 890.50 | 874.00 | 874.00 | 874.00 | 267,225 |
| 2026-08-19 | 892.00 | 892.00 | 865.00 | 886.00 | 886.00 | 197,778 |
| 2026-08-18 | 865.00 | 879.00 | 864.50 | 869.50 | 869.50 | 289,512 |
| 2026-08-17 | 890.50 | 896.24 | 867.00 | 868.50 | 868.50 | 243,606 |
| 2026-08-14 | 883.50 | 896.00 | 877.83 | 891.50 | 891.50 | 194,956 |
| 2026-08-13 | 860.00 | 889.55 | 860.00 | 878.50 | 878.50 | 197,058 |
| 2026-08-12 | 904.50 | 904.50 | 876.00 | 878.50 | 878.50 | 247,887 |
| 2026-08-11 | 887.00 | 893.00 | 881.50 | 886.00 | 886.00 | 379,217 |
| 2026-08-10 | 918.50 | 919.00 | 887.50 | 891.50 | 891.50 | 1,293,540 |
| 2026-08-07 | 910.00 | 910.00 | 882.00 | 895.00 | 895.00 | 991,515 |
| 2026-08-06 | 870.00 | 905.50 | 870.00 | 888.00 | 888.00 | 264,658 |
| 2026-08-05 | 866.50 | 898.50 | 866.50 | 892.50 | 892.50 | 230,716 |
| 2026-08-04 | 893.50 | 899.50 | 877.52 | 886.00 | 886.00 | 979,141 |
| 2026-08-03 | 875.00 | 896.00 | 868.50 | 889.00 | 889.00 | 617,686 |
| 2026-07-31 | 890.00 | 892.50 | 869.50 | 869.50 | 869.50 | 361,923 |
| 2026-07-30 | 894.00 | 902.50 | 888.00 | 890.00 | 890.00 | 267,358 |
| 2026-07-29 | 893.00 | 905.00 | 882.50 | 894.00 | 894.00 | 446,492 |
| 2026-07-28 | 876.00 | 895.00 | 871.00 | 888.00 | 888.00 | 609,144 |
| 2026-07-27 | 877.50 | 882.50 | 867.50 | 877.00 | 877.00 | 384,595 |
| 2026-07-24 | 834.00 | 867.50 | 834.00 | 867.50 | 867.50 | 350,534 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 0.4200 GBP |
| 2025-10-30 | 0.2800 GBP |
| 2025-03-13 | 0.5150 GBP |
| 2024-10-31 | 0.2750 GBP |
| 2024-03-14 | 0.5100 GBP |
| 2023-10-26 | 0.2700 GBP |
| 2023-03-16 | 0.5500 GBP |
| 2022-11-10 | 0.2600 GBP |
| 2022-03-17 | 0.1400 GBP |
| 2022-02-24 | 0.3700 GBP |
| 2021-10-28 | 0.2300 GBP |
| 2021-09-16 | 0.6500 GBP |
| 2021-03-18 | 0.1200 GBP |
| 2020-03-19 | 0.0800 GBP |
| 2019-10-31 | 0.2050 GBP |
| 2019-09-19 | 0.3200 GBP |
| 2019-03-14 | 0.0750 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.