Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 1,060.00 | 1,074.00 | 1,052.00 | 1,074.00 | 860.18 | 273,328 |
| 2023-06-23 | 1,093.00 | 1,105.00 | 1,060.00 | 1,066.00 | 853.77 | 240,186 |
| 2023-06-22 | 1,086.00 | 1,105.00 | 1,073.00 | 1,098.00 | 879.40 | 447,992 |
| 2023-06-21 | 1,121.00 | 1,135.00 | 1,109.00 | 1,117.00 | 894.62 | 132,589 |
| 2023-06-20 | 1,139.00 | 1,143.00 | 1,130.00 | 1,137.00 | 910.64 | 203,180 |
| 2023-06-19 | 1,105.00 | 1,142.75 | 1,105.00 | 1,142.00 | 914.64 | 113,846 |
| 2023-06-16 | 1,120.00 | 1,140.00 | 1,114.00 | 1,135.00 | 909.04 | 291,457 |
| 2023-06-15 | 1,166.00 | 1,166.00 | 1,123.00 | 1,134.00 | 908.24 | 126,163 |
| 2023-06-14 | 1,171.00 | 1,171.00 | 1,147.00 | 1,158.00 | 927.46 | 478,184 |
| 2023-06-13 | 1,177.00 | 1,184.37 | 1,164.00 | 1,164.00 | 932.26 | 309,314 |
| 2023-06-12 | 1,156.00 | 1,172.00 | 1,152.69 | 1,172.00 | 938.67 | 473,984 |
| 2023-06-09 | 1,135.00 | 1,150.75 | 1,133.00 | 1,150.00 | 921.05 | 613,021 |
| 2023-06-08 | 1,154.00 | 1,154.00 | 1,137.00 | 1,149.00 | 920.25 | 193,827 |
| 2023-06-07 | 1,141.00 | 1,154.00 | 1,128.00 | 1,149.00 | 920.25 | 171,601 |
| 2023-06-06 | 1,113.00 | 1,129.00 | 1,111.00 | 1,126.00 | 901.83 | 279,219 |
| 2023-06-05 | 1,162.00 | 1,162.00 | 1,129.00 | 1,132.00 | 906.63 | 247,417 |
| 2023-06-02 | 1,100.00 | 1,141.00 | 1,100.00 | 1,137.00 | 910.64 | 287,905 |
| 2023-06-01 | 1,072.00 | 1,120.00 | 1,072.00 | 1,117.00 | 894.62 | 186,780 |
| 2023-05-31 | 1,120.00 | 1,120.00 | 1,087.00 | 1,090.00 | 873.00 | 730,635 |
| 2023-05-30 | 1,095.00 | 1,116.00 | 1,085.00 | 1,112.00 | 890.62 | 512,114 |
| 2023-05-26 | 1,144.00 | 1,144.00 | 1,094.00 | 1,102.00 | 882.61 | 222,310 |
| 2023-05-25 | 1,153.00 | 1,153.00 | 1,094.00 | 1,119.00 | 896.22 | 144,657 |
| 2023-05-24 | 1,148.00 | 1,161.00 | 1,122.00 | 1,127.00 | 902.63 | 430,459 |
| 2023-05-23 | 1,180.00 | 1,187.00 | 1,159.00 | 1,161.00 | 929.86 | 467,806 |
| 2023-05-22 | 1,189.00 | 1,189.00 | 1,153.00 | 1,176.00 | 941.88 | 197,727 |
| 2023-05-19 | 1,159.00 | 1,167.00 | 1,153.88 | 1,155.00 | 925.06 | 176,659 |
| 2023-05-18 | 1,140.00 | 1,161.00 | 1,140.00 | 1,154.00 | 924.25 | 199,173 |
| 2023-05-17 | 1,143.00 | 1,158.50 | 1,140.66 | 1,149.00 | 920.25 | 340,438 |
| 2023-05-16 | 1,141.00 | 1,161.00 | 1,141.00 | 1,149.00 | 920.25 | 137,805 |
| 2023-05-15 | 1,179.00 | 1,179.00 | 1,152.00 | 1,157.00 | 926.66 | 138,141 |
| 2023-05-12 | 1,161.00 | 1,168.00 | 1,154.00 | 1,159.00 | 928.26 | 199,940 |
| 2023-05-11 | 1,146.00 | 1,167.00 | 1,142.00 | 1,159.00 | 928.26 | 306,263 |
| 2023-05-10 | 1,165.00 | 1,167.00 | 1,139.00 | 1,147.00 | 918.65 | 809,266 |
| 2023-05-09 | 1,159.00 | 1,167.08 | 1,154.00 | 1,160.00 | 929.06 | 205,169 |
| 2023-05-05 | 1,154.00 | 1,170.00 | 1,151.00 | 1,157.00 | 926.66 | 107,443 |
| 2023-05-04 | 1,162.00 | 1,176.00 | 1,146.00 | 1,152.00 | 922.65 | 216,368 |
| 2023-05-03 | 1,180.00 | 1,187.00 | 1,164.00 | 1,178.00 | 943.48 | 398,098 |
| 2023-05-02 | 1,160.00 | 1,174.00 | 1,149.98 | 1,163.00 | 931.46 | 238,342 |
| 2023-04-28 | 1,116.00 | 1,155.00 | 1,116.00 | 1,146.00 | 917.85 | 508,422 |
| 2023-04-27 | 1,149.00 | 1,172.00 | 1,135.66 | 1,140.00 | 913.04 | 212,839 |
| 2023-04-26 | 1,164.00 | 1,178.00 | 1,149.00 | 1,172.00 | 938.67 | 257,046 |
| 2023-04-25 | 1,161.00 | 1,186.88 | 1,135.00 | 1,158.00 | 927.46 | 355,080 |
| 2023-04-24 | 1,164.00 | 1,177.00 | 1,153.21 | 1,160.00 | 929.06 | 707,720 |
| 2023-04-21 | 1,143.00 | 1,144.00 | 1,120.00 | 1,143.00 | 915.44 | 433,234 |
| 2023-04-20 | 1,124.00 | 1,147.00 | 1,117.25 | 1,136.00 | 909.84 | 645,584 |
| 2023-04-19 | 1,157.00 | 1,157.00 | 1,130.00 | 1,137.00 | 910.64 | 260,364 |
| 2023-04-18 | 1,114.00 | 1,154.00 | 1,114.00 | 1,142.00 | 914.64 | 297,471 |
| 2023-04-17 | 1,149.00 | 1,149.00 | 1,131.00 | 1,140.00 | 913.04 | 485,218 |
| 2023-04-14 | 1,109.00 | 1,139.00 | 1,093.00 | 1,135.00 | 909.04 | 301,022 |
| 2023-04-13 | 1,116.00 | 1,120.00 | 1,101.00 | 1,109.00 | 888.21 | 365,158 |
| 2023-04-12 | 1,099.00 | 1,119.00 | 1,096.00 | 1,119.00 | 896.22 | 693,399 |
| 2023-04-11 | 1,089.00 | 1,110.00 | 1,089.00 | 1,101.00 | 881.81 | 856,984 |
| 2023-04-06 | 1,061.00 | 1,099.00 | 1,061.00 | 1,081.00 | 865.79 | 194,089 |
| 2023-04-05 | 1,110.00 | 1,110.00 | 1,084.00 | 1,087.00 | 870.59 | 454,821 |
| 2023-04-04 | 1,093.00 | 1,108.00 | 1,093.00 | 1,095.00 | 877.00 | 376,666 |
| 2023-04-03 | 1,105.00 | 1,112.00 | 1,095.00 | 1,100.00 | 881.01 | 745,993 |
| 2023-03-31 | 1,117.00 | 1,120.00 | 1,105.00 | 1,105.00 | 885.01 | 313,312 |
| 2023-03-30 | 1,115.00 | 1,128.00 | 1,080.00 | 1,115.00 | 893.02 | 744,099 |
| 2023-03-29 | 1,115.00 | 1,115.00 | 1,078.88 | 1,112.00 | 890.62 | 526,282 |
| 2023-03-28 | 1,132.00 | 1,132.00 | 1,100.00 | 1,112.00 | 890.62 | 609,339 |
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.