Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 1,085.00 | 1,099.00 | 1,077.00 | 1,083.00 | 867.39 | 708,351 |
| 2023-09-18 | 1,128.00 | 1,131.00 | 1,087.00 | 1,091.00 | 873.80 | 213,702 |
| 2023-09-15 | 1,143.00 | 1,156.40 | 1,125.00 | 1,125.00 | 901.03 | 392,318 |
| 2023-09-14 | 1,143.00 | 1,144.00 | 1,101.00 | 1,144.00 | 916.25 | 191,872 |
| 2023-09-13 | 1,161.00 | 1,161.00 | 1,115.00 | 1,117.00 | 894.62 | 107,757 |
| 2023-09-12 | 1,146.00 | 1,146.00 | 1,124.00 | 1,132.00 | 906.63 | 116,674 |
| 2023-09-11 | 1,121.00 | 1,133.25 | 1,116.00 | 1,130.00 | 905.03 | 92,256 |
| 2023-09-08 | 1,130.00 | 1,148.00 | 1,111.00 | 1,122.00 | 898.63 | 253,890 |
| 2023-09-07 | 1,120.00 | 1,141.00 | 1,101.00 | 1,125.00 | 901.03 | 157,423 |
| 2023-09-06 | 1,173.00 | 1,173.00 | 1,128.00 | 1,132.00 | 906.63 | 125,384 |
| 2023-09-05 | 1,114.00 | 1,146.00 | 1,107.00 | 1,140.00 | 913.04 | 78,261 |
| 2023-09-04 | 1,145.00 | 1,171.00 | 1,127.00 | 1,130.00 | 905.03 | 67,258 |
| 2023-09-01 | 1,165.00 | 1,172.00 | 1,144.00 | 1,145.00 | 917.05 | 109,014 |
| 2023-08-31 | 1,145.00 | 1,171.00 | 1,137.00 | 1,164.00 | 932.26 | 182,354 |
| 2023-08-30 | 1,148.00 | 1,156.00 | 1,140.00 | 1,140.00 | 913.04 | 99,281 |
| 2023-08-29 | 1,129.00 | 1,145.00 | 1,099.03 | 1,145.00 | 917.05 | 156,345 |
| 2023-08-25 | 1,097.00 | 1,128.00 | 1,097.00 | 1,121.00 | 897.82 | 103,961 |
| 2023-08-24 | 1,138.00 | 1,138.00 | 1,098.42 | 1,110.00 | 889.01 | 104,428 |
| 2023-08-23 | 1,106.00 | 1,115.00 | 1,092.00 | 1,115.00 | 893.02 | 89,351 |
| 2023-08-22 | 1,128.00 | 1,130.00 | 1,102.00 | 1,110.00 | 889.01 | 69,808 |
| 2023-08-21 | 1,108.00 | 1,132.00 | 1,102.71 | 1,122.00 | 898.63 | 144,386 |
| 2023-08-18 | 1,146.00 | 1,146.00 | 1,107.00 | 1,120.00 | 897.02 | 141,703 |
| 2023-08-17 | 1,217.00 | 1,217.00 | 1,141.00 | 1,146.00 | 917.85 | 234,499 |
| 2023-08-16 | 1,198.00 | 1,203.00 | 1,177.00 | 1,186.00 | 949.88 | 151,599 |
| 2023-08-15 | 1,193.00 | 1,194.00 | 1,174.00 | 1,191.00 | 953.89 | 105,402 |
| 2023-08-14 | 1,192.00 | 1,192.00 | 1,160.00 | 1,185.00 | 949.08 | 136,172 |
| 2023-08-11 | 1,151.00 | 1,181.16 | 1,151.00 | 1,160.00 | 929.06 | 163,950 |
| 2023-08-10 | 1,196.00 | 1,196.00 | 1,168.00 | 1,181.00 | 945.88 | 763,916 |
| 2023-08-09 | 1,183.00 | 1,192.00 | 1,167.00 | 1,169.00 | 936.27 | 139,078 |
| 2023-08-08 | 1,156.00 | 1,186.00 | 1,151.00 | 1,181.00 | 945.88 | 167,970 |
| 2023-08-07 | 1,158.00 | 1,174.00 | 1,149.00 | 1,150.00 | 921.05 | 138,373 |
| 2023-08-04 | 1,139.00 | 1,168.00 | 1,121.20 | 1,168.00 | 935.47 | 140,971 |
| 2023-08-03 | 1,122.00 | 1,141.00 | 1,118.00 | 1,138.00 | 911.44 | 119,441 |
| 2023-08-02 | 1,141.00 | 1,162.00 | 1,134.00 | 1,134.00 | 908.24 | 279,266 |
| 2023-08-01 | 1,122.00 | 1,165.00 | 1,118.00 | 1,165.00 | 933.06 | 163,131 |
| 2023-07-31 | 1,133.00 | 1,156.37 | 1,123.00 | 1,150.00 | 921.05 | 202,421 |
| 2023-07-28 | 1,108.00 | 1,128.00 | 1,107.00 | 1,128.00 | 903.43 | 119,306 |
| 2023-07-27 | 1,137.00 | 1,158.00 | 1,133.00 | 1,139.00 | 912.24 | 173,652 |
| 2023-07-26 | 1,125.00 | 1,126.00 | 1,114.80 | 1,126.00 | 901.83 | 412,773 |
| 2023-07-25 | 1,105.00 | 1,123.00 | 1,105.00 | 1,120.00 | 897.02 | 269,559 |
| 2023-07-24 | 1,115.00 | 1,122.00 | 1,111.00 | 1,119.00 | 896.22 | 97,706 |
| 2023-07-21 | 1,131.00 | 1,146.00 | 1,113.00 | 1,115.00 | 893.02 | 226,558 |
| 2023-07-20 | 1,118.00 | 1,160.00 | 1,113.00 | 1,130.00 | 905.03 | 299,160 |
| 2023-07-19 | 1,094.00 | 1,125.00 | 1,085.00 | 1,113.00 | 891.42 | 234,127 |
| 2023-07-18 | 1,055.00 | 1,082.00 | 1,044.00 | 1,082.00 | 866.59 | 280,458 |
| 2023-07-17 | 1,052.00 | 1,054.00 | 1,036.00 | 1,053.00 | 843.36 | 501,062 |
| 2023-07-14 | 1,074.00 | 1,074.00 | 1,038.00 | 1,048.00 | 839.36 | 294,366 |
| 2023-07-13 | 1,099.00 | 1,099.00 | 1,046.00 | 1,046.00 | 837.76 | 255,823 |
| 2023-07-12 | 1,034.00 | 1,088.00 | 1,032.00 | 1,075.00 | 860.98 | 618,305 |
| 2023-07-11 | 1,041.00 | 1,054.00 | 1,022.26 | 1,033.00 | 827.34 | 330,978 |
| 2023-07-10 | 1,030.00 | 1,058.00 | 1,024.00 | 1,033.00 | 827.34 | 156,197 |
| 2023-07-07 | 980.50 | 1,035.00 | 980.50 | 1,035.00 | 828.95 | 224,341 |
| 2023-07-06 | 1,027.00 | 1,057.52 | 992.50 | 992.50 | 794.91 | 297,916 |
| 2023-07-05 | 1,068.00 | 1,089.00 | 1,044.00 | 1,044.00 | 836.15 | 268,434 |
| 2023-07-04 | 1,070.00 | 1,073.13 | 1,038.00 | 1,072.00 | 858.58 | 339,201 |
| 2023-07-03 | 1,096.00 | 1,128.36 | 1,096.00 | 1,120.00 | 897.02 | 218,381 |
| 2023-06-30 | 1,097.00 | 1,137.00 | 1,097.00 | 1,121.00 | 897.82 | 360,102 |
| 2023-06-29 | 1,115.00 | 1,136.00 | 1,109.35 | 1,123.00 | 899.43 | 175,773 |
| 2023-06-28 | 1,104.00 | 1,131.00 | 1,085.25 | 1,117.00 | 894.62 | 155,437 |
| 2023-06-27 | 1,095.00 | 1,095.00 | 1,068.00 | 1,082.00 | 866.59 | 169,044 |
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.