Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 986.00 | 999.50 | 977.50 | 979.00 | 747.33 | 110,406 |
| 2022-12-29 | 988.00 | 988.00 | 948.50 | 981.50 | 749.24 | 625,734 |
| 2022-12-28 | 958.50 | 970.50 | 950.00 | 970.00 | 740.46 | 242,370 |
| 2022-12-23 | 961.50 | 965.25 | 955.00 | 955.00 | 729.01 | 73,091 |
| 2022-12-22 | 961.50 | 976.50 | 953.00 | 957.00 | 730.54 | 253,484 |
| 2022-12-21 | 944.50 | 967.50 | 944.50 | 967.00 | 738.17 | 1,246,068 |
| 2022-12-20 | 949.00 | 963.38 | 941.50 | 951.50 | 726.34 | 283,610 |
| 2022-12-19 | 967.00 | 967.00 | 930.00 | 953.00 | 727.48 | 153,947 |
| 2022-12-16 | 982.50 | 982.50 | 930.50 | 945.50 | 721.76 | 466,889 |
| 2022-12-15 | 960.00 | 962.00 | 945.00 | 960.50 | 733.21 | 155,403 |
| 2022-12-14 | 952.00 | 965.50 | 945.00 | 964.00 | 735.88 | 409,176 |
| 2022-12-13 | 932.00 | 983.50 | 932.00 | 963.50 | 735.50 | 674,462 |
| 2022-12-12 | 980.00 | 980.00 | 940.50 | 954.50 | 728.63 | 489,623 |
| 2022-12-09 | 991.00 | 991.00 | 965.00 | 976.00 | 745.04 | 291,352 |
| 2022-12-08 | 986.50 | 996.00 | 961.50 | 970.50 | 740.84 | 544,339 |
| 2022-12-07 | 1,015.00 | 1,015.00 | 990.00 | 990.00 | 755.73 | 437,065 |
| 2022-12-06 | 1,029.00 | 1,029.00 | 1,002.00 | 1,011.00 | 771.76 | 514,032 |
| 2022-12-05 | 1,029.00 | 1,048.00 | 1,017.00 | 1,024.00 | 781.68 | 336,481 |
| 2022-12-02 | 1,010.00 | 1,043.00 | 1,003.00 | 1,022.00 | 780.15 | 310,400 |
| 2022-12-01 | 1,033.00 | 1,041.75 | 995.50 | 1,007.00 | 768.70 | 247,876 |
| 2022-11-30 | 1,030.00 | 1,030.00 | 994.57 | 1,006.00 | 767.94 | 348,155 |
| 2022-11-29 | 1,013.00 | 1,013.00 | 996.00 | 1,003.00 | 765.65 | 291,637 |
| 2022-11-28 | 987.50 | 1,009.00 | 986.50 | 991.50 | 756.87 | 177,946 |
| 2022-11-25 | 979.00 | 1,005.00 | 979.00 | 1,001.00 | 764.12 | 1,398,753 |
| 2022-11-24 | 1,010.00 | 1,023.55 | 986.00 | 1,000.00 | 763.36 | 434,209 |
| 2022-11-23 | 1,000.00 | 1,006.59 | 965.00 | 998.00 | 761.83 | 278,064 |
| 2022-11-22 | 950.50 | 990.00 | 950.50 | 984.50 | 751.53 | 277,467 |
| 2022-11-21 | 978.00 | 978.00 | 953.50 | 974.00 | 743.51 | 258,610 |
| 2022-11-18 | 970.50 | 978.00 | 944.00 | 969.50 | 740.08 | 240,750 |
| 2022-11-17 | 921.50 | 959.00 | 921.50 | 949.50 | 724.81 | 213,675 |
| 2022-11-16 | 963.00 | 967.70 | 937.50 | 939.50 | 717.18 | 531,502 |
| 2022-11-15 | 1,019.00 | 1,023.00 | 967.50 | 970.50 | 740.84 | 590,920 |
| 2022-11-14 | 984.00 | 1,018.00 | 984.00 | 1,011.00 | 771.76 | 895,079 |
| 2022-11-11 | 936.50 | 1,013.00 | 936.50 | 1,003.00 | 765.65 | 790,056 |
| 2022-11-10 | 911.50 | 964.50 | 896.00 | 964.50 | 736.26 | 385,295 |
| 2022-11-09 | 957.50 | 957.50 | 927.89 | 939.50 | 697.33 | 276,877 |
| 2022-11-08 | 916.50 | 948.50 | 916.50 | 948.50 | 704.01 | 273,955 |
| 2022-11-07 | 898.50 | 934.50 | 895.50 | 934.50 | 693.62 | 389,829 |
| 2022-11-04 | 889.50 | 912.00 | 874.00 | 909.00 | 674.69 | 336,174 |
| 2022-11-03 | 874.00 | 885.50 | 867.50 | 870.50 | 646.12 | 206,864 |
| 2022-11-02 | 896.00 | 897.50 | 874.50 | 890.00 | 660.59 | 690,538 |
| 2022-11-01 | 889.00 | 901.00 | 873.50 | 875.00 | 649.46 | 366,239 |
| 2022-10-31 | 868.50 | 877.00 | 861.63 | 867.00 | 643.52 | 684,992 |
| 2022-10-28 | 868.00 | 891.50 | 862.50 | 864.00 | 641.29 | 374,442 |
| 2022-10-27 | 870.00 | 884.00 | 862.00 | 875.50 | 649.83 | 301,643 |
| 2022-10-26 | 821.50 | 873.00 | 821.50 | 865.00 | 642.03 | 413,398 |
| 2022-10-25 | 800.00 | 843.50 | 795.50 | 838.50 | 622.36 | 403,533 |
| 2022-10-24 | 800.00 | 811.00 | 779.50 | 795.50 | 590.45 | 478,511 |
| 2022-10-21 | 772.50 | 787.50 | 765.00 | 781.50 | 580.06 | 565,621 |
| 2022-10-20 | 794.50 | 809.50 | 780.00 | 791.00 | 587.11 | 422,244 |
| 2022-10-19 | 846.50 | 846.50 | 805.50 | 805.50 | 597.87 | 608,039 |
| 2022-10-18 | 825.00 | 853.00 | 806.50 | 830.00 | 616.06 | 1,051,033 |
| 2022-10-17 | 816.50 | 819.50 | 776.64 | 817.00 | 606.41 | 601,413 |
| 2022-10-14 | 798.50 | 813.00 | 779.75 | 796.00 | 590.82 | 672,778 |
| 2022-10-13 | 728.50 | 794.00 | 726.00 | 779.50 | 578.57 | 1,355,535 |
| 2022-10-12 | 752.00 | 758.90 | 729.38 | 740.00 | 549.25 | 553,910 |
| 2022-10-11 | 771.00 | 771.00 | 738.50 | 754.50 | 560.02 | 207,996 |
| 2022-10-10 | 740.00 | 760.00 | 729.33 | 752.50 | 558.53 | 344,738 |
| 2022-10-07 | 774.50 | 774.50 | 739.50 | 744.50 | 552.59 | 333,271 |
| 2022-10-06 | 780.00 | 780.00 | 760.50 | 766.50 | 568.92 | 722,554 |
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.