Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 1,133.00 | 1,148.00 | 1,120.00 | 1,125.00 | 901.03 | 1,064,998 |
| 2023-03-24 | 1,125.00 | 1,143.00 | 1,117.00 | 1,135.00 | 909.04 | 1,437,905 |
| 2023-03-23 | 1,140.00 | 1,161.00 | 1,139.94 | 1,148.00 | 919.45 | 217,457 |
| 2023-03-22 | 1,156.00 | 1,165.00 | 1,144.00 | 1,164.00 | 932.26 | 197,414 |
| 2023-03-21 | 1,110.00 | 1,153.50 | 1,110.00 | 1,152.00 | 922.65 | 443,236 |
| 2023-03-20 | 1,127.00 | 1,132.00 | 1,064.62 | 1,120.00 | 897.02 | 531,198 |
| 2023-03-17 | 1,156.00 | 1,156.00 | 1,102.44 | 1,113.00 | 891.42 | 534,640 |
| 2023-03-16 | 1,139.00 | 1,154.79 | 1,116.00 | 1,133.00 | 907.44 | 793,242 |
| 2023-03-15 | 1,244.00 | 1,244.00 | 1,156.88 | 1,173.00 | 895.42 | 322,331 |
| 2023-03-14 | 1,225.00 | 1,225.00 | 1,183.03 | 1,221.00 | 932.06 | 475,942 |
| 2023-03-13 | 1,255.00 | 1,256.40 | 1,184.96 | 1,191.00 | 909.16 | 394,014 |
| 2023-03-10 | 1,245.00 | 1,252.00 | 1,221.00 | 1,242.00 | 948.09 | 353,315 |
| 2023-03-09 | 1,276.00 | 1,286.00 | 1,246.93 | 1,275.00 | 973.28 | 1,051,884 |
| 2023-03-08 | 1,250.00 | 1,264.25 | 1,248.00 | 1,263.00 | 964.12 | 840,959 |
| 2023-03-07 | 1,292.00 | 1,292.00 | 1,255.00 | 1,261.00 | 962.60 | 708,936 |
| 2023-03-06 | 1,255.00 | 1,273.00 | 1,248.00 | 1,266.00 | 966.41 | 659,060 |
| 2023-03-03 | 1,253.00 | 1,265.00 | 1,247.00 | 1,255.00 | 958.02 | 275,562 |
| 2023-03-02 | 1,245.00 | 1,255.00 | 1,238.00 | 1,255.00 | 958.02 | 310,961 |
| 2023-03-01 | 1,259.00 | 1,268.00 | 1,241.00 | 1,245.00 | 950.38 | 394,813 |
| 2023-02-28 | 1,258.00 | 1,258.00 | 1,220.00 | 1,257.00 | 959.54 | 1,045,274 |
| 2023-02-27 | 1,236.00 | 1,250.16 | 1,225.00 | 1,230.00 | 938.93 | 533,907 |
| 2023-02-24 | 1,229.00 | 1,237.00 | 1,219.00 | 1,232.00 | 940.46 | 358,830 |
| 2023-02-23 | 1,196.00 | 1,239.00 | 1,196.00 | 1,224.00 | 934.35 | 460,364 |
| 2023-02-22 | 1,172.00 | 1,205.00 | 1,172.00 | 1,202.00 | 917.56 | 348,064 |
| 2023-02-21 | 1,205.00 | 1,216.00 | 1,185.00 | 1,199.00 | 915.27 | 310,235 |
| 2023-02-20 | 1,200.00 | 1,238.00 | 1,199.00 | 1,201.00 | 916.80 | 296,170 |
| 2023-02-17 | 1,223.00 | 1,253.00 | 1,202.00 | 1,224.00 | 934.35 | 420,551 |
| 2023-02-16 | 1,200.00 | 1,206.00 | 1,171.92 | 1,206.00 | 920.61 | 579,448 |
| 2023-02-15 | 1,192.00 | 1,192.75 | 1,159.25 | 1,180.00 | 900.77 | 718,466 |
| 2023-02-14 | 1,178.00 | 1,198.16 | 1,151.00 | 1,169.00 | 892.37 | 364,207 |
| 2023-02-13 | 1,152.00 | 1,177.00 | 1,137.00 | 1,177.00 | 898.48 | 330,708 |
| 2023-02-10 | 1,188.00 | 1,188.00 | 1,141.00 | 1,155.00 | 881.68 | 356,247 |
| 2023-02-09 | 1,187.00 | 1,212.00 | 1,166.00 | 1,186.00 | 905.35 | 426,480 |
| 2023-02-08 | 1,212.00 | 1,212.00 | 1,177.00 | 1,180.00 | 900.77 | 315,266 |
| 2023-02-07 | 1,219.00 | 1,219.00 | 1,169.00 | 1,183.00 | 903.06 | 444,001 |
| 2023-02-06 | 1,234.00 | 1,240.75 | 1,189.00 | 1,200.00 | 916.03 | 352,202 |
| 2023-02-03 | 1,244.00 | 1,244.00 | 1,199.00 | 1,234.00 | 941.99 | 287,072 |
| 2023-02-02 | 1,178.00 | 1,225.00 | 1,173.00 | 1,216.00 | 928.25 | 620,876 |
| 2023-02-01 | 1,141.00 | 1,182.00 | 1,141.00 | 1,178.00 | 899.24 | 603,521 |
| 2023-01-31 | 1,164.00 | 1,169.00 | 1,152.00 | 1,165.00 | 889.32 | 530,428 |
| 2023-01-30 | 1,128.00 | 1,160.00 | 1,119.00 | 1,160.00 | 885.50 | 933,396 |
| 2023-01-27 | 1,100.00 | 1,150.00 | 1,100.00 | 1,150.00 | 877.86 | 618,470 |
| 2023-01-26 | 1,104.00 | 1,134.00 | 1,092.00 | 1,125.00 | 858.78 | 1,259,130 |
| 2023-01-25 | 1,114.00 | 1,114.00 | 1,081.00 | 1,090.00 | 832.06 | 1,021,226 |
| 2023-01-24 | 1,087.00 | 1,106.00 | 1,074.00 | 1,092.00 | 833.59 | 1,399,426 |
| 2023-01-23 | 1,100.00 | 1,100.00 | 1,065.00 | 1,082.00 | 825.96 | 390,737 |
| 2023-01-20 | 1,051.00 | 1,085.00 | 1,047.70 | 1,075.00 | 820.61 | 937,528 |
| 2023-01-19 | 1,104.00 | 1,104.00 | 1,017.00 | 1,042.00 | 795.42 | 813,410 |
| 2023-01-18 | 1,041.00 | 1,080.00 | 1,033.00 | 1,074.00 | 819.85 | 511,974 |
| 2023-01-17 | 1,055.00 | 1,064.00 | 1,024.90 | 1,035.00 | 790.08 | 851,009 |
| 2023-01-16 | 1,049.00 | 1,072.00 | 1,041.88 | 1,070.00 | 816.80 | 334,938 |
| 2023-01-13 | 1,009.00 | 1,053.00 | 1,009.00 | 1,049.00 | 800.77 | 457,524 |
| 2023-01-12 | 1,027.00 | 1,033.00 | 1,012.00 | 1,032.00 | 787.79 | 636,670 |
| 2023-01-11 | 1,015.00 | 1,032.00 | 1,011.00 | 1,020.00 | 778.63 | 362,310 |
| 2023-01-10 | 1,025.00 | 1,030.46 | 1,010.00 | 1,011.00 | 771.76 | 345,456 |
| 2023-01-09 | 1,045.00 | 1,048.00 | 1,015.00 | 1,021.00 | 779.39 | 277,590 |
| 2023-01-06 | 1,088.00 | 1,101.50 | 1,031.00 | 1,037.00 | 791.60 | 274,908 |
| 2023-01-05 | 1,032.00 | 1,089.00 | 992.00 | 1,088.00 | 830.54 | 1,048,165 |
| 2023-01-04 | 992.00 | 1,021.00 | 991.69 | 1,021.00 | 779.39 | 212,180 |
| 2023-01-03 | 975.50 | 1,002.95 | 975.50 | 991.00 | 756.49 | 288,825 |
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.