Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,220.00 | 1,260.00 | 1,220.00 | 1,245.00 | 1,072.45 | 242,382 |
| 2024-08-29 | 1,237.00 | 1,253.00 | 1,220.00 | 1,253.00 | 1,079.34 | 99,050 |
| 2024-08-28 | 1,232.00 | 1,247.00 | 1,224.00 | 1,238.00 | 1,066.42 | 103,490 |
| 2024-08-27 | 1,208.00 | 1,244.00 | 1,187.00 | 1,239.00 | 1,067.28 | 212,142 |
| 2024-08-23 | 1,250.00 | 1,258.00 | 1,200.00 | 1,240.00 | 1,068.14 | 80,345 |
| 2024-08-22 | 1,233.00 | 1,261.00 | 1,220.00 | 1,223.00 | 1,053.50 | 71,257 |
| 2024-08-21 | 1,207.00 | 1,225.00 | 1,188.00 | 1,225.00 | 1,055.22 | 165,672 |
| 2024-08-20 | 1,214.00 | 1,224.20 | 1,201.00 | 1,214.00 | 1,045.74 | 104,040 |
| 2024-08-19 | 1,206.00 | 1,232.00 | 1,200.00 | 1,214.00 | 1,045.74 | 109,249 |
| 2024-08-16 | 1,194.00 | 1,221.00 | 1,194.00 | 1,202.00 | 1,035.41 | 71,868 |
| 2024-08-15 | 1,221.00 | 1,232.00 | 1,201.00 | 1,216.00 | 1,047.47 | 134,032 |
| 2024-08-14 | 1,177.00 | 1,213.00 | 1,177.00 | 1,213.00 | 1,044.88 | 433,292 |
| 2024-08-13 | 1,194.00 | 1,194.00 | 1,174.00 | 1,186.00 | 1,021.63 | 266,267 |
| 2024-08-12 | 1,150.00 | 1,187.00 | 1,150.00 | 1,178.00 | 1,014.73 | 136,695 |
| 2024-08-09 | 1,165.00 | 1,194.00 | 1,162.00 | 1,178.00 | 1,014.73 | 88,877 |
| 2024-08-08 | 1,166.00 | 1,179.00 | 1,158.78 | 1,179.00 | 1,015.60 | 208,694 |
| 2024-08-07 | 1,190.00 | 1,195.99 | 1,171.00 | 1,171.00 | 1,008.70 | 245,895 |
| 2024-08-06 | 1,173.00 | 1,187.00 | 1,157.00 | 1,178.00 | 1,014.73 | 296,984 |
| 2024-08-05 | 1,167.00 | 1,199.00 | 1,150.00 | 1,157.00 | 996.64 | 276,361 |
| 2024-08-02 | 1,212.00 | 1,241.00 | 1,191.00 | 1,203.00 | 1,036.27 | 173,201 |
| 2024-08-01 | 1,235.00 | 1,273.00 | 1,201.00 | 1,241.00 | 1,069.00 | 215,536 |
| 2024-07-31 | 1,251.00 | 1,261.00 | 1,224.00 | 1,233.00 | 1,062.11 | 227,242 |
| 2024-07-30 | 1,220.00 | 1,248.00 | 1,206.00 | 1,241.00 | 1,069.00 | 565,232 |
| 2024-07-29 | 1,240.00 | 1,244.00 | 1,205.00 | 1,214.00 | 1,045.74 | 236,271 |
| 2024-07-26 | 1,191.00 | 1,230.00 | 1,187.95 | 1,227.00 | 1,056.94 | 245,199 |
| 2024-07-25 | 1,218.00 | 1,218.00 | 1,176.00 | 1,204.00 | 1,037.13 | 143,860 |
| 2024-07-24 | 1,202.00 | 1,221.00 | 1,198.00 | 1,205.00 | 1,037.99 | 207,223 |
| 2024-07-23 | 1,223.00 | 1,232.00 | 1,211.00 | 1,214.00 | 1,045.74 | 186,569 |
| 2024-07-22 | 1,220.00 | 1,221.00 | 1,204.20 | 1,220.00 | 1,050.91 | 522,909 |
| 2024-07-19 | 1,188.00 | 1,223.16 | 1,180.76 | 1,207.00 | 1,039.71 | 330,780 |
| 2024-07-18 | 1,176.00 | 1,217.00 | 1,156.00 | 1,200.00 | 1,033.69 | 595,265 |
| 2024-07-17 | 1,124.00 | 1,132.00 | 1,106.00 | 1,106.00 | 952.71 | 109,068 |
| 2024-07-16 | 1,108.00 | 1,141.00 | 1,106.88 | 1,124.00 | 968.22 | 166,971 |
| 2024-07-15 | 1,122.00 | 1,134.00 | 1,108.00 | 1,115.00 | 960.47 | 222,095 |
| 2024-07-12 | 1,127.00 | 1,141.00 | 1,100.00 | 1,130.00 | 973.39 | 311,620 |
| 2024-07-11 | 1,140.00 | 1,158.00 | 1,105.00 | 1,126.00 | 969.94 | 403,262 |
| 2024-07-10 | 1,080.00 | 1,116.00 | 1,080.00 | 1,112.00 | 957.88 | 222,214 |
| 2024-07-09 | 1,121.00 | 1,131.00 | 1,100.00 | 1,105.00 | 951.85 | 510,527 |
| 2024-07-08 | 1,092.00 | 1,140.00 | 1,092.00 | 1,125.00 | 969.08 | 215,589 |
| 2024-07-05 | 1,067.00 | 1,127.00 | 1,067.00 | 1,127.00 | 970.80 | 229,471 |
| 2024-07-04 | 1,076.00 | 1,102.00 | 1,076.00 | 1,091.00 | 939.79 | 188,799 |
| 2024-07-03 | 1,070.00 | 1,085.00 | 1,051.00 | 1,085.00 | 934.62 | 157,455 |
| 2024-07-02 | 1,057.00 | 1,069.00 | 1,043.00 | 1,067.00 | 919.12 | 206,619 |
| 2024-07-01 | 1,055.00 | 1,081.00 | 1,055.00 | 1,059.00 | 912.23 | 132,959 |
| 2024-06-28 | 1,083.00 | 1,094.00 | 1,057.00 | 1,064.00 | 916.53 | 132,330 |
| 2024-06-27 | 1,069.00 | 1,093.00 | 1,063.00 | 1,078.00 | 928.59 | 154,399 |
| 2024-06-26 | 1,073.00 | 1,088.00 | 1,064.00 | 1,077.00 | 927.73 | 232,211 |
| 2024-06-25 | 1,110.00 | 1,110.00 | 1,067.00 | 1,080.00 | 930.32 | 315,580 |
| 2024-06-24 | 1,049.00 | 1,094.00 | 1,049.00 | 1,094.00 | 942.38 | 187,630 |
| 2024-06-21 | 1,080.00 | 1,100.00 | 1,063.01 | 1,072.00 | 923.43 | 1,602,946 |
| 2024-06-20 | 1,067.00 | 1,083.00 | 1,058.00 | 1,082.00 | 932.04 | 1,028,856 |
| 2024-06-19 | 1,064.00 | 1,079.00 | 1,050.00 | 1,063.00 | 915.67 | 133,610 |
| 2024-06-18 | 1,039.00 | 1,066.00 | 1,039.00 | 1,057.00 | 910.50 | 915,105 |
| 2024-06-17 | 1,030.00 | 1,055.00 | 1,030.00 | 1,049.00 | 903.61 | 159,578 |
| 2024-06-14 | 1,044.00 | 1,050.00 | 1,028.00 | 1,036.00 | 892.41 | 136,837 |
| 2024-06-13 | 1,074.00 | 1,083.00 | 1,041.00 | 1,044.00 | 899.31 | 141,601 |
| 2024-06-12 | 1,048.00 | 1,084.00 | 1,048.00 | 1,080.00 | 930.32 | 847,910 |
| 2024-06-11 | 1,085.00 | 1,104.00 | 1,068.00 | 1,068.00 | 919.98 | 154,585 |
| 2024-06-10 | 1,058.00 | 1,095.00 | 1,058.00 | 1,080.00 | 930.32 | 81,968 |
| 2024-06-07 | 1,082.00 | 1,100.68 | 1,074.00 | 1,079.00 | 929.46 | 114,333 |
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.