Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1,098.00 | 1,098.00 | 1,062.80 | 1,063.00 | 874.78 | 690,183 |
| 2023-12-11 | 1,087.00 | 1,087.00 | 1,051.00 | 1,073.00 | 883.01 | 143,996 |
| 2023-12-08 | 1,035.00 | 1,068.00 | 1,035.00 | 1,057.00 | 869.84 | 154,166 |
| 2023-12-07 | 1,070.00 | 1,070.00 | 1,034.00 | 1,043.00 | 858.32 | 142,003 |
| 2023-12-06 | 1,077.00 | 1,077.00 | 1,044.00 | 1,047.00 | 861.61 | 149,375 |
| 2023-12-05 | 1,050.00 | 1,061.00 | 1,041.00 | 1,053.00 | 866.55 | 315,950 |
| 2023-12-04 | 1,074.00 | 1,076.00 | 1,040.00 | 1,051.00 | 864.90 | 277,811 |
| 2023-12-01 | 1,074.00 | 1,074.00 | 1,040.00 | 1,050.00 | 864.08 | 165,352 |
| 2023-11-30 | 1,055.00 | 1,075.00 | 1,042.00 | 1,042.00 | 857.50 | 346,343 |
| 2023-11-29 | 1,035.00 | 1,075.00 | 1,035.00 | 1,066.00 | 877.25 | 84,497 |
| 2023-11-28 | 1,048.00 | 1,061.00 | 1,038.00 | 1,055.00 | 868.20 | 140,221 |
| 2023-11-27 | 1,053.00 | 1,068.00 | 1,047.00 | 1,050.00 | 864.08 | 129,971 |
| 2023-11-24 | 1,069.00 | 1,069.00 | 1,035.00 | 1,053.00 | 866.55 | 192,499 |
| 2023-11-23 | 1,046.00 | 1,071.00 | 1,038.00 | 1,042.00 | 857.50 | 93,979 |
| 2023-11-22 | 1,045.00 | 1,067.00 | 1,036.00 | 1,054.00 | 867.37 | 163,564 |
| 2023-11-21 | 1,065.00 | 1,095.00 | 1,044.00 | 1,048.00 | 862.44 | 138,868 |
| 2023-11-20 | 1,095.00 | 1,109.00 | 1,083.00 | 1,086.00 | 893.71 | 122,231 |
| 2023-11-17 | 1,100.00 | 1,100.00 | 1,087.00 | 1,089.00 | 896.18 | 105,602 |
| 2023-11-16 | 1,120.00 | 1,153.00 | 1,080.00 | 1,080.00 | 888.77 | 240,316 |
| 2023-11-15 | 1,118.00 | 1,149.00 | 1,076.00 | 1,132.00 | 931.56 | 498,619 |
| 2023-11-14 | 1,050.00 | 1,101.00 | 1,035.00 | 1,094.00 | 900.29 | 148,249 |
| 2023-11-13 | 1,070.00 | 1,070.00 | 1,033.00 | 1,047.00 | 861.61 | 120,835 |
| 2023-11-10 | 1,036.00 | 1,055.98 | 1,029.00 | 1,047.00 | 861.61 | 130,334 |
| 2023-11-09 | 1,020.00 | 1,063.00 | 1,001.00 | 1,063.00 | 874.78 | 197,066 |
| 2023-11-08 | 1,003.00 | 1,040.00 | 1,003.00 | 1,038.00 | 854.21 | 325,066 |
| 2023-11-07 | 1,021.00 | 1,039.00 | 1,015.00 | 1,029.00 | 846.80 | 259,352 |
| 2023-11-06 | 1,028.00 | 1,051.00 | 1,019.00 | 1,019.00 | 838.57 | 158,311 |
| 2023-11-03 | 1,023.00 | 1,047.00 | 1,007.00 | 1,038.00 | 854.21 | 132,768 |
| 2023-11-02 | 996.00 | 1,011.00 | 981.50 | 1,010.00 | 831.16 | 209,553 |
| 2023-11-01 | 982.50 | 984.50 | 964.87 | 977.50 | 804.42 | 191,658 |
| 2023-10-31 | 986.50 | 997.96 | 967.50 | 975.50 | 802.77 | 213,076 |
| 2023-10-30 | 996.00 | 996.00 | 968.50 | 985.00 | 810.59 | 123,727 |
| 2023-10-27 | 989.50 | 990.50 | 968.00 | 974.00 | 801.54 | 118,112 |
| 2023-10-26 | 989.50 | 993.50 | 969.00 | 983.00 | 808.95 | 644,429 |
| 2023-10-25 | 995.50 | 1,016.00 | 969.50 | 1,009.00 | 808.12 | 265,994 |
| 2023-10-24 | 1,028.00 | 1,042.00 | 999.50 | 999.50 | 800.51 | 304,099 |
| 2023-10-23 | 1,015.00 | 1,028.00 | 996.88 | 1,028.00 | 823.34 | 337,553 |
| 2023-10-20 | 1,024.00 | 1,036.00 | 1,004.00 | 1,019.00 | 816.13 | 263,093 |
| 2023-10-19 | 1,034.00 | 1,056.00 | 1,018.00 | 1,028.00 | 823.34 | 555,231 |
| 2023-10-18 | 1,050.00 | 1,062.00 | 1,030.00 | 1,037.00 | 830.55 | 604,129 |
| 2023-10-17 | 1,040.00 | 1,051.00 | 1,035.00 | 1,050.00 | 840.96 | 146,773 |
| 2023-10-16 | 1,018.00 | 1,040.00 | 1,004.00 | 1,040.00 | 832.95 | 182,267 |
| 2023-10-13 | 1,063.00 | 1,063.00 | 1,015.00 | 1,015.00 | 812.93 | 297,757 |
| 2023-10-12 | 1,050.00 | 1,050.00 | 1,034.00 | 1,037.00 | 830.55 | 171,150 |
| 2023-10-11 | 1,049.00 | 1,058.00 | 1,032.00 | 1,036.00 | 829.75 | 331,497 |
| 2023-10-10 | 1,046.00 | 1,058.58 | 1,036.40 | 1,052.00 | 842.56 | 1,559,486 |
| 2023-10-09 | 1,032.00 | 1,046.80 | 1,010.05 | 1,036.00 | 829.75 | 193,760 |
| 2023-10-06 | 1,021.00 | 1,037.00 | 1,014.00 | 1,037.00 | 830.55 | 127,284 |
| 2023-10-05 | 1,016.00 | 1,030.00 | 1,005.00 | 1,023.00 | 819.34 | 417,357 |
| 2023-10-04 | 990.00 | 1,014.00 | 990.00 | 999.00 | 800.11 | 390,870 |
| 2023-10-03 | 1,029.00 | 1,033.00 | 1,002.00 | 1,002.00 | 802.52 | 182,745 |
| 2023-10-02 | 1,055.00 | 1,062.24 | 1,035.00 | 1,043.00 | 835.35 | 425,675 |
| 2023-09-29 | 1,039.00 | 1,061.00 | 1,037.00 | 1,050.00 | 840.96 | 249,063 |
| 2023-09-28 | 1,035.00 | 1,044.00 | 1,032.00 | 1,038.00 | 831.35 | 409,246 |
| 2023-09-27 | 1,045.00 | 1,067.00 | 1,036.00 | 1,039.00 | 832.15 | 345,671 |
| 2023-09-26 | 1,045.00 | 1,055.00 | 1,038.00 | 1,038.00 | 831.35 | 373,695 |
| 2023-09-25 | 1,054.00 | 1,062.84 | 1,041.00 | 1,049.00 | 840.16 | 210,517 |
| 2023-09-22 | 1,034.00 | 1,068.00 | 1,031.00 | 1,060.00 | 848.97 | 502,530 |
| 2023-09-21 | 1,057.00 | 1,107.00 | 1,056.00 | 1,057.00 | 846.57 | 583,702 |
| 2023-09-20 | 1,129.00 | 1,132.00 | 1,017.25 | 1,060.00 | 848.97 | 433,631 |
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.