Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,070.00 | 1,104.00 | 1,057.00 | 1,093.00 | 941.51 | 155,824 |
| 2024-06-05 | 1,115.00 | 1,115.00 | 1,069.00 | 1,074.00 | 925.15 | 211,575 |
| 2024-06-04 | 1,100.00 | 1,111.00 | 1,084.00 | 1,087.00 | 936.35 | 150,378 |
| 2024-06-03 | 1,092.00 | 1,123.00 | 1,092.00 | 1,100.00 | 947.54 | 463,031 |
| 2024-05-31 | 1,102.00 | 1,112.00 | 1,086.00 | 1,101.00 | 948.41 | 315,887 |
| 2024-05-30 | 1,103.00 | 1,104.00 | 1,072.00 | 1,096.00 | 944.10 | 166,714 |
| 2024-05-29 | 1,092.00 | 1,099.00 | 1,074.00 | 1,074.00 | 925.15 | 333,617 |
| 2024-05-28 | 1,099.00 | 1,113.00 | 1,088.00 | 1,090.00 | 938.93 | 377,552 |
| 2024-05-24 | 1,065.00 | 1,091.00 | 1,046.00 | 1,091.00 | 939.79 | 353,637 |
| 2024-05-23 | 1,052.00 | 1,075.00 | 1,042.00 | 1,065.00 | 917.40 | 234,757 |
| 2024-05-22 | 1,066.00 | 1,082.00 | 1,048.00 | 1,059.00 | 912.23 | 434,556 |
| 2024-05-21 | 1,069.00 | 1,079.00 | 1,050.00 | 1,063.00 | 915.67 | 140,285 |
| 2024-05-20 | 1,029.00 | 1,072.00 | 1,002.00 | 1,067.00 | 919.12 | 401,965 |
| 2024-05-17 | 1,018.00 | 1,031.00 | 1,005.00 | 1,012.00 | 871.74 | 523,905 |
| 2024-05-16 | 1,001.00 | 1,027.00 | 1,000.00 | 1,015.00 | 874.33 | 295,155 |
| 2024-05-15 | 1,020.00 | 1,037.00 | 1,012.00 | 1,014.00 | 873.46 | 269,381 |
| 2024-05-14 | 1,036.00 | 1,041.00 | 1,010.00 | 1,023.00 | 881.22 | 273,918 |
| 2024-05-13 | 1,053.00 | 1,058.00 | 1,012.00 | 1,016.00 | 875.19 | 114,804 |
| 2024-05-10 | 1,025.00 | 1,035.00 | 1,012.00 | 1,029.00 | 886.38 | 150,810 |
| 2024-05-09 | 987.50 | 1,020.00 | 987.50 | 1,020.00 | 878.63 | 245,514 |
| 2024-05-08 | 984.00 | 1,021.00 | 984.00 | 1,015.00 | 874.33 | 205,252 |
| 2024-05-07 | 1,026.00 | 1,026.00 | 990.50 | 1,010.00 | 870.02 | 266,828 |
| 2024-05-03 | 1,002.00 | 1,016.00 | 986.35 | 1,000.00 | 861.40 | 354,474 |
| 2024-05-02 | 972.00 | 1,005.00 | 972.00 | 997.00 | 858.82 | 571,697 |
| 2024-05-01 | 1,013.00 | 1,022.00 | 988.50 | 988.50 | 851.50 | 1,090,533 |
| 2024-04-30 | 1,000.00 | 1,043.00 | 1,000.00 | 1,015.00 | 874.33 | 1,082,043 |
| 2024-04-29 | 995.50 | 1,028.00 | 986.50 | 1,028.00 | 885.52 | 834,467 |
| 2024-04-26 | 967.00 | 1,000.00 | 967.00 | 994.00 | 856.24 | 268,014 |
| 2024-04-25 | 1,006.00 | 1,006.00 | 983.00 | 983.00 | 846.76 | 998,418 |
| 2024-04-24 | 972.00 | 1,008.00 | 967.03 | 1,008.00 | 868.30 | 865,979 |
| 2024-04-23 | 959.00 | 981.00 | 959.00 | 969.50 | 835.13 | 634,625 |
| 2024-04-22 | 982.50 | 993.50 | 967.00 | 967.00 | 832.98 | 211,954 |
| 2024-04-19 | 990.00 | 998.09 | 963.50 | 974.00 | 839.01 | 1,173,764 |
| 2024-04-18 | 1,039.00 | 1,056.00 | 995.50 | 995.50 | 857.53 | 1,436,957 |
| 2024-04-17 | 1,077.00 | 1,077.00 | 1,058.00 | 1,074.00 | 925.15 | 197,736 |
| 2024-04-16 | 1,073.00 | 1,083.00 | 1,062.00 | 1,069.00 | 920.84 | 219,081 |
| 2024-04-15 | 1,074.00 | 1,103.00 | 1,071.00 | 1,089.00 | 938.07 | 117,070 |
| 2024-04-12 | 1,120.00 | 1,120.00 | 1,074.00 | 1,074.00 | 925.15 | 102,412 |
| 2024-04-11 | 1,102.00 | 1,106.00 | 1,085.00 | 1,096.00 | 944.10 | 202,953 |
| 2024-04-10 | 1,095.00 | 1,119.00 | 1,079.20 | 1,093.00 | 941.51 | 264,016 |
| 2024-04-09 | 1,071.00 | 1,102.00 | 1,071.00 | 1,094.00 | 942.38 | 712,853 |
| 2024-04-08 | 1,070.00 | 1,098.00 | 1,070.00 | 1,095.00 | 943.24 | 163,797 |
| 2024-04-05 | 1,100.00 | 1,110.00 | 1,089.00 | 1,091.00 | 939.79 | 201,539 |
| 2024-04-04 | 1,129.00 | 1,133.01 | 1,110.00 | 1,119.00 | 963.91 | 382,913 |
| 2024-04-03 | 1,110.00 | 1,126.00 | 1,104.00 | 1,126.00 | 969.94 | 241,466 |
| 2024-04-02 | 1,151.00 | 1,151.00 | 1,113.00 | 1,113.00 | 958.74 | 309,903 |
| 2024-03-28 | 1,123.00 | 1,132.68 | 1,103.00 | 1,132.00 | 975.11 | 134,524 |
| 2024-03-27 | 1,094.00 | 1,113.00 | 1,085.00 | 1,109.00 | 955.30 | 295,297 |
| 2024-03-26 | 1,070.00 | 1,096.00 | 1,064.00 | 1,091.00 | 939.79 | 183,882 |
| 2024-03-25 | 1,056.00 | 1,078.00 | 1,056.00 | 1,073.00 | 924.29 | 235,860 |
| 2024-03-22 | 1,096.00 | 1,097.00 | 1,060.94 | 1,082.00 | 932.04 | 213,812 |
| 2024-03-21 | 1,071.00 | 1,078.00 | 1,051.00 | 1,072.00 | 923.43 | 136,835 |
| 2024-03-20 | 1,052.00 | 1,058.00 | 1,041.00 | 1,058.00 | 911.37 | 394,537 |
| 2024-03-19 | 1,063.00 | 1,071.00 | 1,041.50 | 1,045.00 | 900.17 | 517,477 |
| 2024-03-18 | 1,030.00 | 1,070.00 | 1,030.00 | 1,070.00 | 921.70 | 250,760 |
| 2024-03-15 | 1,116.00 | 1,116.00 | 1,051.06 | 1,054.00 | 907.92 | 675,771 |
| 2024-03-14 | 1,100.00 | 1,112.00 | 1,083.80 | 1,085.00 | 934.62 | 311,361 |
| 2024-03-13 | 1,140.00 | 1,168.00 | 1,125.75 | 1,142.00 | 939.79 | 284,913 |
| 2024-03-12 | 1,154.00 | 1,173.00 | 1,149.00 | 1,157.00 | 952.14 | 232,178 |
| 2024-03-11 | 1,137.00 | 1,170.00 | 1,137.00 | 1,170.00 | 962.83 | 232,338 |
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.