Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 790.00 | 806.50 | 788.38 | 800.00 | 593.79 | 154,183 |
| 2022-07-08 | 816.50 | 818.50 | 801.00 | 809.00 | 600.47 | 483,979 |
| 2022-07-07 | 806.50 | 814.50 | 799.50 | 814.50 | 604.55 | 256,487 |
| 2022-07-06 | 786.50 | 802.50 | 786.50 | 800.00 | 593.79 | 411,034 |
| 2022-07-05 | 814.50 | 819.50 | 757.50 | 789.50 | 585.99 | 684,885 |
| 2022-07-04 | 806.50 | 824.50 | 780.00 | 818.50 | 607.52 | 660,752 |
| 2022-07-01 | 818.00 | 842.50 | 809.50 | 830.00 | 616.06 | 463,293 |
| 2022-06-30 | 829.50 | 829.50 | 796.00 | 820.50 | 609.00 | 334,075 |
| 2022-06-29 | 822.50 | 837.00 | 815.00 | 837.00 | 621.25 | 334,187 |
| 2022-06-28 | 832.50 | 841.50 | 813.90 | 831.50 | 617.17 | 471,904 |
| 2022-06-27 | 829.00 | 845.50 | 810.50 | 814.00 | 604.18 | 327,491 |
| 2022-06-24 | 797.50 | 834.00 | 797.00 | 834.00 | 619.02 | 404,848 |
| 2022-06-23 | 781.50 | 803.50 | 781.50 | 800.50 | 594.16 | 201,626 |
| 2022-06-22 | 800.00 | 803.50 | 772.30 | 802.50 | 595.64 | 385,270 |
| 2022-06-21 | 802.00 | 818.50 | 802.00 | 805.00 | 597.50 | 246,580 |
| 2022-06-20 | 796.00 | 826.00 | 796.00 | 813.50 | 603.81 | 619,935 |
| 2022-06-17 | 822.50 | 825.50 | 803.00 | 818.50 | 607.52 | 577,899 |
| 2022-06-16 | 814.00 | 814.00 | 783.00 | 801.50 | 594.90 | 677,014 |
| 2022-06-15 | 797.00 | 822.50 | 784.20 | 814.00 | 604.18 | 781,823 |
| 2022-06-14 | 796.00 | 798.50 | 763.00 | 776.50 | 576.35 | 486,745 |
| 2022-06-13 | 811.00 | 811.50 | 781.95 | 793.00 | 588.59 | 550,580 |
| 2022-06-10 | 836.00 | 838.50 | 799.00 | 799.00 | 593.05 | 558,968 |
| 2022-06-09 | 860.00 | 864.50 | 835.50 | 835.50 | 620.14 | 591,186 |
| 2022-06-08 | 869.50 | 879.13 | 861.50 | 868.50 | 644.63 | 363,243 |
| 2022-06-07 | 890.00 | 897.50 | 860.50 | 869.50 | 645.37 | 435,704 |
| 2022-06-06 | 893.50 | 904.50 | 884.00 | 894.00 | 663.56 | 428,064 |
| 2022-06-01 | 866.00 | 895.00 | 862.00 | 872.50 | 647.60 | 256,526 |
| 2022-05-31 | 870.00 | 891.00 | 863.00 | 878.50 | 652.05 | 847,694 |
| 2022-05-30 | 872.00 | 895.00 | 868.00 | 886.50 | 657.99 | 508,132 |
| 2022-05-27 | 910.00 | 910.00 | 870.50 | 870.50 | 646.12 | 838,703 |
| 2022-05-26 | 849.50 | 898.00 | 847.50 | 897.00 | 665.78 | 410,853 |
| 2022-05-25 | 832.00 | 850.00 | 816.00 | 850.00 | 630.90 | 652,479 |
| 2022-05-24 | 842.00 | 844.00 | 818.50 | 823.50 | 611.23 | 1,826,124 |
| 2022-05-23 | 841.00 | 853.00 | 834.50 | 846.00 | 627.93 | 680,609 |
| 2022-05-20 | 853.00 | 853.00 | 825.50 | 827.50 | 614.20 | 379,746 |
| 2022-05-19 | 837.00 | 848.50 | 814.00 | 841.00 | 624.22 | 606,740 |
| 2022-05-18 | 907.00 | 907.00 | 850.50 | 850.50 | 631.27 | 497,267 |
| 2022-05-17 | 873.00 | 897.74 | 870.50 | 885.50 | 657.25 | 1,216,458 |
| 2022-05-16 | 875.00 | 888.00 | 859.00 | 873.50 | 648.34 | 931,470 |
| 2022-05-13 | 899.00 | 899.00 | 882.50 | 888.00 | 659.10 | 415,581 |
| 2022-05-12 | 863.00 | 886.50 | 851.22 | 884.50 | 656.51 | 462,449 |
| 2022-05-11 | 897.00 | 897.00 | 865.50 | 873.50 | 648.34 | 307,380 |
| 2022-05-10 | 870.50 | 891.00 | 869.70 | 875.00 | 649.46 | 368,421 |
| 2022-05-09 | 902.50 | 903.50 | 865.00 | 869.00 | 645.00 | 414,092 |
| 2022-05-06 | 940.50 | 942.16 | 901.00 | 901.00 | 668.75 | 427,742 |
| 2022-05-05 | 978.50 | 985.50 | 938.00 | 939.50 | 697.33 | 541,884 |
| 2022-05-04 | 978.50 | 982.50 | 951.50 | 959.00 | 711.80 | 390,620 |
| 2022-05-03 | 980.00 | 987.30 | 969.00 | 979.50 | 727.02 | 719,529 |
| 2022-04-29 | 975.00 | 996.50 | 967.50 | 981.00 | 728.13 | 381,715 |
| 2022-04-28 | 959.00 | 972.00 | 954.50 | 965.00 | 716.26 | 432,902 |
| 2022-04-27 | 976.00 | 981.50 | 956.00 | 956.00 | 709.58 | 420,104 |
| 2022-04-26 | 1,012.00 | 1,017.60 | 975.50 | 979.50 | 727.02 | 253,620 |
| 2022-04-25 | 1,018.00 | 1,027.00 | 995.50 | 1,008.00 | 748.17 | 676,397 |
| 2022-04-22 | 1,040.00 | 1,055.00 | 1,020.00 | 1,020.00 | 757.08 | 339,784 |
| 2022-04-21 | 1,033.00 | 1,078.00 | 1,033.00 | 1,062.00 | 788.25 | 316,304 |
| 2022-04-20 | 1,058.00 | 1,073.00 | 1,046.00 | 1,055.00 | 783.06 | 275,158 |
| 2022-04-19 | 1,065.00 | 1,069.00 | 1,044.00 | 1,050.00 | 779.35 | 354,954 |
| 2022-04-14 | 1,086.00 | 1,110.00 | 1,065.00 | 1,065.00 | 790.48 | 362,851 |
| 2022-04-13 | 1,060.00 | 1,067.40 | 1,036.00 | 1,060.00 | 786.77 | 501,779 |
| 2022-04-12 | 1,043.00 | 1,068.00 | 1,027.00 | 1,066.00 | 791.22 | 259,945 |
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.