Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 807.00 | 807.00 | 758.00 | 765.00 | 567.81 | 409,665 |
| 2022-10-04 | 765.00 | 814.50 | 765.00 | 789.50 | 585.99 | 668,953 |
| 2022-10-03 | 747.00 | 750.00 | 719.00 | 749.00 | 555.93 | 1,434,654 |
| 2022-09-30 | 698.00 | 737.50 | 698.00 | 730.00 | 541.83 | 717,610 |
| 2022-09-29 | 717.50 | 733.50 | 695.00 | 712.50 | 528.84 | 743,694 |
| 2022-09-28 | 745.00 | 745.00 | 693.50 | 736.50 | 546.66 | 957,766 |
| 2022-09-27 | 762.00 | 785.00 | 744.00 | 755.50 | 560.76 | 1,017,748 |
| 2022-09-26 | 778.50 | 788.50 | 738.00 | 748.00 | 555.19 | 1,041,872 |
| 2022-09-23 | 805.00 | 811.89 | 769.50 | 778.50 | 577.83 | 1,405,254 |
| 2022-09-22 | 792.00 | 798.20 | 777.00 | 792.00 | 587.85 | 645,175 |
| 2022-09-21 | 775.50 | 791.50 | 773.50 | 790.50 | 586.74 | 1,902,068 |
| 2022-09-20 | 782.50 | 793.50 | 771.00 | 780.50 | 579.31 | 1,009,919 |
| 2022-09-16 | 740.50 | 786.50 | 736.50 | 782.50 | 580.80 | 1,500,318 |
| 2022-09-15 | 748.00 | 762.00 | 738.50 | 761.00 | 564.84 | 658,453 |
| 2022-09-14 | 722.00 | 776.50 | 722.00 | 748.00 | 555.19 | 722,622 |
| 2022-09-13 | 782.00 | 782.00 | 723.00 | 723.00 | 536.64 | 352,175 |
| 2022-09-12 | 737.50 | 769.00 | 735.51 | 763.00 | 566.33 | 405,011 |
| 2022-09-09 | 726.00 | 739.50 | 714.00 | 736.50 | 546.66 | 331,643 |
| 2022-09-08 | 717.00 | 722.00 | 689.50 | 713.50 | 529.58 | 364,689 |
| 2022-09-07 | 710.00 | 724.00 | 695.50 | 716.50 | 531.81 | 906,599 |
| 2022-09-06 | 692.00 | 735.50 | 690.25 | 717.50 | 532.55 | 382,682 |
| 2022-09-05 | 691.00 | 691.00 | 659.50 | 682.00 | 506.20 | 572,995 |
| 2022-09-02 | 673.00 | 688.50 | 664.50 | 678.00 | 503.24 | 211,437 |
| 2022-09-01 | 675.00 | 689.00 | 665.00 | 670.50 | 497.67 | 203,186 |
| 2022-08-31 | 716.00 | 716.00 | 683.63 | 688.50 | 511.03 | 398,898 |
| 2022-08-30 | 705.50 | 706.50 | 691.00 | 700.00 | 519.56 | 393,060 |
| 2022-08-26 | 707.50 | 714.00 | 688.00 | 688.00 | 510.66 | 610,932 |
| 2022-08-25 | 712.50 | 722.50 | 698.50 | 702.00 | 521.05 | 253,729 |
| 2022-08-24 | 714.00 | 730.00 | 705.50 | 711.50 | 528.10 | 417,552 |
| 2022-08-23 | 734.50 | 760.00 | 727.91 | 729.00 | 541.09 | 604,539 |
| 2022-08-22 | 756.00 | 781.00 | 744.50 | 750.50 | 557.05 | 313,719 |
| 2022-08-19 | 804.00 | 805.50 | 762.50 | 762.50 | 565.95 | 430,491 |
| 2022-08-18 | 807.50 | 829.00 | 800.00 | 804.50 | 597.13 | 161,296 |
| 2022-08-17 | 865.00 | 865.00 | 823.50 | 823.50 | 611.23 | 260,346 |
| 2022-08-16 | 852.00 | 852.00 | 829.00 | 850.00 | 630.90 | 245,786 |
| 2022-08-15 | 809.50 | 844.85 | 809.50 | 828.50 | 614.94 | 245,898 |
| 2022-08-12 | 819.00 | 831.54 | 810.50 | 831.00 | 616.80 | 266,504 |
| 2022-08-11 | 838.00 | 849.00 | 832.50 | 841.00 | 624.22 | 178,576 |
| 2022-08-10 | 808.50 | 844.00 | 802.00 | 844.00 | 626.45 | 236,875 |
| 2022-08-09 | 858.00 | 858.00 | 808.00 | 813.50 | 603.81 | 229,555 |
| 2022-08-08 | 814.00 | 844.00 | 807.70 | 843.00 | 625.70 | 261,361 |
| 2022-08-05 | 827.00 | 852.00 | 811.50 | 814.00 | 604.18 | 359,793 |
| 2022-08-04 | 848.50 | 868.00 | 841.58 | 850.00 | 630.90 | 233,332 |
| 2022-08-03 | 827.00 | 848.50 | 822.50 | 842.50 | 625.33 | 496,997 |
| 2022-08-02 | 846.00 | 852.39 | 825.50 | 827.50 | 614.20 | 527,535 |
| 2022-08-01 | 848.00 | 864.06 | 836.60 | 852.50 | 632.76 | 184,628 |
| 2022-07-29 | 845.00 | 859.50 | 838.35 | 850.50 | 631.27 | 338,981 |
| 2022-07-28 | 845.50 | 845.50 | 824.00 | 834.50 | 619.40 | 226,739 |
| 2022-07-27 | 822.50 | 843.50 | 820.00 | 824.50 | 611.97 | 490,160 |
| 2022-07-26 | 870.00 | 870.00 | 830.50 | 844.50 | 626.82 | 281,440 |
| 2022-07-25 | 842.50 | 879.00 | 833.50 | 873.50 | 648.34 | 271,870 |
| 2022-07-22 | 840.50 | 877.50 | 840.50 | 864.00 | 641.29 | 338,707 |
| 2022-07-21 | 815.00 | 880.50 | 810.00 | 853.50 | 633.50 | 550,581 |
| 2022-07-20 | 819.00 | 829.00 | 808.60 | 826.00 | 613.09 | 370,483 |
| 2022-07-19 | 785.50 | 817.00 | 777.50 | 806.50 | 598.61 | 167,731 |
| 2022-07-18 | 802.50 | 802.50 | 780.00 | 789.50 | 585.99 | 159,761 |
| 2022-07-15 | 752.00 | 790.00 | 752.00 | 782.00 | 580.43 | 345,095 |
| 2022-07-14 | 778.00 | 791.50 | 755.00 | 775.00 | 575.23 | 428,828 |
| 2022-07-13 | 811.50 | 811.50 | 769.00 | 780.00 | 578.94 | 151,333 |
| 2022-07-12 | 782.00 | 798.50 | 782.00 | 794.50 | 589.71 | 504,640 |
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.