Dunelm Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	874.00	874.50	853.00	857.50	857.50	420,483
2026-07-22	858.50	866.00	845.00	865.50	865.50	389,233
2026-07-21	874.50	874.50	853.50	864.50	864.50	219,094
2026-07-20	880.00	884.00	864.04	878.00	878.00	422,543
2026-07-17	887.50	887.50	860.50	876.00	876.00	616,359
2026-07-16	834.00	879.50	820.00	860.50	860.50	1,322,549
2026-07-15	789.00	817.56	785.42	817.50	817.50	885,190
2026-07-14	820.00	820.00	791.50	800.00	800.00	641,159
2026-07-13	810.00	816.50	799.50	808.50	808.50	393,593
2026-07-10	801.00	816.00	780.50	809.00	809.00	315,333
2026-07-09	799.50	800.50	773.50	798.00	798.00	335,136
2026-07-08	802.50	808.50	774.00	779.50	779.50	466,293
2026-07-07	785.00	805.03	785.00	799.50	799.50	402,142
2026-07-06	821.00	821.00	793.00	797.50	797.50	622,753
2026-07-03	804.00	804.50	790.04	800.50	800.50	251,048
2026-07-02	777.00	803.00	777.00	795.00	795.00	638,325
2026-07-01	780.00	796.00	780.00	795.50	795.50	429,373
2026-06-30	824.50	824.50	786.50	786.50	786.50	535,979
2026-06-29	834.00	834.00	801.00	801.00	801.00	169,996
2026-06-26	815.00	821.00	797.00	813.00	813.00	200,875
2026-06-25	819.50	828.00	805.50	812.00	812.00	358,351
2026-06-24	772.50	810.50	771.50	809.00	809.00	742,269
2026-06-23	792.50	797.50	783.00	785.50	785.50	381,293
2026-06-22	784.00	800.50	780.50	792.50	792.50	204,956
2026-06-19	800.00	811.50	789.50	789.50	789.50	903,800
2026-06-18	789.50	809.50	786.50	809.50	809.50	246,593
2026-06-17	814.00	814.00	784.50	796.50	796.50	195,292
2026-06-16	791.50	799.00	782.50	795.50	795.50	423,431
2026-06-15	812.00	823.50	790.50	790.50	790.50	739,095
2026-06-12	804.00	810.00	795.50	803.50	803.50	214,222
2026-06-11	762.00	798.00	762.00	798.00	798.00	659,352
2026-06-10	772.50	783.00	754.00	777.00	777.00	251,513
2026-06-09	752.00	775.50	752.00	767.00	767.00	216,134
2026-06-08	770.00	770.50	753.00	760.50	760.50	160,412
2026-06-05	772.00	783.00	761.50	764.00	764.00	164,431
2026-06-04	760.50	783.96	760.50	768.00	768.00	236,288
2026-06-03	745.00	767.50	745.00	763.50	763.50	232,619
2026-06-02	755.50	768.00	749.50	756.50	756.50	192,295
2026-06-01	780.50	781.50	751.50	753.50	753.50	287,707
2026-05-29	779.00	790.50	771.00	780.50	780.50	459,464
2026-05-28	793.00	808.00	789.50	799.00	799.00	370,598
2026-05-27	801.00	814.50	780.00	808.50	808.50	340,427
2026-05-26	794.00	795.00	778.50	793.50	793.50	318,428
2026-05-22	760.00	778.50	759.50	777.50	777.50	197,487
2026-05-21	777.00	778.00	753.50	760.00	760.00	830,011
2026-05-20	745.50	767.50	740.00	767.50	767.50	528,404
2026-05-19	749.00	760.50	744.00	751.50	751.50	320,786
2026-05-18	740.50	746.50	717.50	744.00	744.00	844,194
2026-05-15	715.00	725.00	715.00	724.50	724.50	525,142
2026-05-14	718.00	730.00	716.00	722.00	722.00	613,468
2026-05-13	720.50	731.50	707.00	715.00	715.00	1,301,969
2026-05-12	736.00	741.90	724.00	724.00	724.00	284,822
2026-05-11	750.50	762.50	742.00	742.00	742.00	312,384
2026-05-08	756.50	770.00	749.00	759.50	759.50	322,568
2026-05-07	758.00	767.50	749.50	763.50	763.50	449,078
2026-05-06	736.00	762.50	733.50	754.00	754.00	373,556
2026-05-05	768.00	768.50	727.94	728.00	728.00	408,806
2026-05-01	759.00	759.00	746.50	755.50	755.50	182,069
2026-04-30	750.00	757.50	738.00	752.00	752.00	228,625
2026-04-29	782.50	782.50	743.50	746.00	746.00	1,102,168

← NewerPage 2 of 5 · 252 trading daysOlder →

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.