Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,151.00 | 1,177.00 | 1,144.00 | 1,158.00 | 952.96 | 112,652 |
| 2024-03-07 | 1,189.00 | 1,189.00 | 1,148.00 | 1,152.00 | 948.02 | 96,377 |
| 2024-03-06 | 1,163.00 | 1,168.00 | 1,154.00 | 1,159.00 | 953.78 | 260,345 |
| 2024-03-05 | 1,148.00 | 1,166.00 | 1,148.00 | 1,162.00 | 956.25 | 100,687 |
| 2024-03-04 | 1,167.00 | 1,171.00 | 1,141.00 | 1,149.00 | 945.55 | 333,492 |
| 2024-03-01 | 1,160.00 | 1,167.00 | 1,153.00 | 1,160.00 | 954.60 | 148,824 |
| 2024-02-29 | 1,151.00 | 1,163.35 | 1,149.00 | 1,149.00 | 945.55 | 207,768 |
| 2024-02-28 | 1,150.00 | 1,155.65 | 1,142.00 | 1,144.00 | 941.44 | 109,668 |
| 2024-02-27 | 1,189.00 | 1,189.00 | 1,148.00 | 1,154.00 | 949.67 | 123,104 |
| 2024-02-26 | 1,160.00 | 1,173.00 | 1,150.00 | 1,159.00 | 953.78 | 341,517 |
| 2024-02-23 | 1,129.00 | 1,159.00 | 1,116.00 | 1,159.00 | 953.78 | 337,704 |
| 2024-02-22 | 1,114.00 | 1,133.00 | 1,114.00 | 1,133.00 | 932.39 | 169,880 |
| 2024-02-21 | 1,109.00 | 1,116.00 | 1,089.00 | 1,116.00 | 918.40 | 110,036 |
| 2024-02-20 | 1,115.00 | 1,125.00 | 1,093.00 | 1,101.00 | 906.05 | 179,608 |
| 2024-02-19 | 1,124.00 | 1,127.35 | 1,104.00 | 1,127.00 | 927.45 | 79,079 |
| 2024-02-16 | 1,092.00 | 1,122.00 | 1,086.00 | 1,111.00 | 914.28 | 206,443 |
| 2024-02-15 | 1,076.00 | 1,119.03 | 1,061.05 | 1,085.00 | 892.88 | 265,943 |
| 2024-02-14 | 1,052.00 | 1,094.00 | 1,051.00 | 1,057.00 | 869.84 | 592,803 |
| 2024-02-13 | 1,103.00 | 1,107.00 | 1,066.00 | 1,085.00 | 892.88 | 133,783 |
| 2024-02-12 | 1,088.00 | 1,097.00 | 1,083.00 | 1,091.00 | 897.82 | 154,738 |
| 2024-02-09 | 1,102.00 | 1,102.00 | 1,083.00 | 1,086.00 | 893.71 | 119,588 |
| 2024-02-08 | 1,078.00 | 1,122.00 | 1,078.00 | 1,090.00 | 897.00 | 141,042 |
| 2024-02-07 | 1,110.00 | 1,113.87 | 1,098.00 | 1,101.00 | 906.05 | 204,873 |
| 2024-02-06 | 1,081.00 | 1,109.00 | 1,081.00 | 1,106.00 | 910.17 | 135,145 |
| 2024-02-05 | 1,089.00 | 1,105.00 | 1,084.00 | 1,084.00 | 892.06 | 102,010 |
| 2024-02-02 | 1,118.00 | 1,118.00 | 1,069.00 | 1,093.00 | 899.47 | 114,051 |
| 2024-02-01 | 1,066.00 | 1,103.00 | 1,066.00 | 1,089.00 | 896.18 | 200,932 |
| 2024-01-31 | 1,112.00 | 1,112.00 | 1,082.00 | 1,092.00 | 898.65 | 156,915 |
| 2024-01-30 | 1,104.00 | 1,109.92 | 1,086.00 | 1,086.00 | 893.71 | 161,773 |
| 2024-01-29 | 1,110.00 | 1,122.00 | 1,102.00 | 1,104.00 | 908.52 | 68,811 |
| 2024-01-26 | 1,117.00 | 1,124.00 | 1,094.00 | 1,118.00 | 920.04 | 771,533 |
| 2024-01-25 | 1,058.00 | 1,098.00 | 1,058.00 | 1,098.00 | 903.58 | 147,756 |
| 2024-01-24 | 1,044.00 | 1,090.00 | 1,044.00 | 1,090.00 | 897.00 | 133,399 |
| 2024-01-23 | 1,065.00 | 1,079.00 | 1,055.00 | 1,075.00 | 884.66 | 359,730 |
| 2024-01-22 | 1,054.00 | 1,066.00 | 1,034.00 | 1,061.00 | 873.13 | 230,069 |
| 2024-01-19 | 1,030.00 | 1,040.00 | 1,023.00 | 1,031.00 | 848.45 | 449,106 |
| 2024-01-18 | 1,025.00 | 1,040.00 | 1,019.00 | 1,029.00 | 846.80 | 452,325 |
| 2024-01-17 | 1,067.00 | 1,067.00 | 1,029.00 | 1,041.00 | 856.68 | 165,583 |
| 2024-01-16 | 1,042.00 | 1,069.00 | 1,042.00 | 1,068.00 | 878.89 | 695,008 |
| 2024-01-15 | 1,095.00 | 1,095.00 | 1,055.00 | 1,058.00 | 870.67 | 919,544 |
| 2024-01-12 | 1,064.00 | 1,078.00 | 1,058.00 | 1,070.00 | 880.54 | 513,484 |
| 2024-01-11 | 1,092.00 | 1,093.00 | 1,049.00 | 1,049.00 | 863.26 | 354,845 |
| 2024-01-10 | 1,100.00 | 1,100.00 | 1,064.00 | 1,085.00 | 892.88 | 532,288 |
| 2024-01-09 | 1,102.00 | 1,102.00 | 1,062.00 | 1,080.00 | 888.77 | 364,409 |
| 2024-01-08 | 1,083.00 | 1,086.28 | 1,048.00 | 1,083.00 | 891.24 | 268,876 |
| 2024-01-05 | 1,110.00 | 1,110.00 | 1,047.00 | 1,056.00 | 869.02 | 84,303 |
| 2024-01-04 | 1,104.00 | 1,104.00 | 1,066.00 | 1,082.00 | 890.42 | 72,297 |
| 2024-01-03 | 1,116.00 | 1,116.00 | 1,075.00 | 1,080.00 | 888.77 | 132,041 |
| 2024-01-02 | 1,086.00 | 1,110.00 | 1,077.00 | 1,096.00 | 901.94 | 227,267 |
| 2023-12-29 | 1,087.00 | 1,117.00 | 1,087.00 | 1,097.00 | 902.76 | 41,759 |
| 2023-12-28 | 1,092.00 | 1,125.00 | 1,092.00 | 1,111.00 | 914.28 | 376,017 |
| 2023-12-27 | 1,098.00 | 1,147.00 | 1,098.00 | 1,117.00 | 919.22 | 399,454 |
| 2023-12-22 | 1,120.00 | 1,131.00 | 1,101.00 | 1,119.00 | 920.86 | 383,304 |
| 2023-12-21 | 1,115.00 | 1,133.00 | 1,110.00 | 1,120.00 | 921.69 | 102,452 |
| 2023-12-20 | 1,121.00 | 1,136.00 | 1,108.64 | 1,128.00 | 928.27 | 288,153 |
| 2023-12-19 | 1,120.00 | 1,128.00 | 1,100.00 | 1,108.00 | 911.81 | 145,523 |
| 2023-12-18 | 1,145.00 | 1,145.00 | 1,099.00 | 1,113.00 | 915.93 | 224,290 |
| 2023-12-15 | 1,117.00 | 1,143.00 | 1,109.02 | 1,133.00 | 932.39 | 824,627 |
| 2023-12-14 | 1,087.00 | 1,114.00 | 1,069.00 | 1,109.00 | 912.64 | 301,088 |
| 2023-12-13 | 1,092.00 | 1,092.00 | 1,056.28 | 1,061.00 | 873.13 | 224,103 |
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.