Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 1,035.00 | 1,055.00 | 1,028.00 | 1,050.00 | 779.35 | 258,904 |
| 2022-04-08 | 1,020.00 | 1,050.00 | 1,020.00 | 1,038.00 | 770.44 | 248,648 |
| 2022-04-07 | 1,042.00 | 1,049.20 | 1,019.00 | 1,019.00 | 756.34 | 140,905 |
| 2022-04-06 | 1,098.00 | 1,098.00 | 1,030.00 | 1,033.00 | 766.73 | 264,002 |
| 2022-04-05 | 1,062.00 | 1,081.00 | 1,052.00 | 1,072.00 | 795.68 | 353,577 |
| 2022-04-04 | 1,101.00 | 1,101.00 | 1,065.00 | 1,069.00 | 793.45 | 294,082 |
| 2022-04-01 | 1,092.00 | 1,102.23 | 1,075.00 | 1,077.00 | 799.39 | 420,353 |
| 2022-03-31 | 1,138.00 | 1,138.00 | 1,090.00 | 1,091.00 | 809.78 | 238,550 |
| 2022-03-30 | 1,109.00 | 1,134.00 | 1,104.00 | 1,114.00 | 826.85 | 359,214 |
| 2022-03-29 | 1,124.00 | 1,140.00 | 1,115.00 | 1,137.00 | 843.92 | 130,363 |
| 2022-03-28 | 1,104.00 | 1,118.31 | 1,095.30 | 1,117.00 | 829.08 | 203,702 |
| 2022-03-25 | 1,096.00 | 1,108.05 | 1,085.60 | 1,105.00 | 820.17 | 320,551 |
| 2022-03-24 | 1,124.00 | 1,125.82 | 1,085.00 | 1,099.00 | 815.72 | 287,870 |
| 2022-03-23 | 1,098.00 | 1,142.00 | 1,098.00 | 1,124.00 | 834.27 | 267,251 |
| 2022-03-22 | 1,143.00 | 1,147.00 | 1,123.00 | 1,130.00 | 838.73 | 142,733 |
| 2022-03-21 | 1,150.00 | 1,157.61 | 1,133.00 | 1,133.00 | 840.95 | 118,721 |
| 2022-03-18 | 1,133.00 | 1,157.00 | 1,121.00 | 1,157.00 | 858.77 | 516,557 |
| 2022-03-17 | 1,142.00 | 1,142.00 | 1,113.00 | 1,127.00 | 836.50 | 265,156 |
| 2022-03-16 | 1,067.00 | 1,145.00 | 1,067.00 | 1,137.00 | 833.53 | 346,925 |
| 2022-03-15 | 1,101.00 | 1,122.99 | 1,089.00 | 1,098.00 | 804.94 | 172,759 |
| 2022-03-14 | 1,100.00 | 1,137.00 | 1,100.00 | 1,128.00 | 826.93 | 268,109 |
| 2022-03-11 | 1,063.00 | 1,133.00 | 1,063.00 | 1,100.00 | 806.41 | 408,197 |
| 2022-03-10 | 1,087.00 | 1,104.00 | 1,073.53 | 1,096.00 | 803.47 | 346,838 |
| 2022-03-09 | 1,049.00 | 1,094.00 | 1,049.00 | 1,094.00 | 802.01 | 330,549 |
| 2022-03-08 | 1,024.00 | 1,054.00 | 1,018.00 | 1,054.00 | 772.68 | 470,385 |
| 2022-03-07 | 1,010.00 | 1,053.33 | 963.50 | 1,038.00 | 760.95 | 1,013,764 |
| 2022-03-04 | 1,109.00 | 1,109.00 | 1,032.00 | 1,036.00 | 759.49 | 495,867 |
| 2022-03-03 | 1,162.00 | 1,162.00 | 1,077.00 | 1,077.00 | 789.54 | 628,929 |
| 2022-03-02 | 1,162.00 | 1,181.00 | 1,158.00 | 1,161.00 | 851.12 | 323,303 |
| 2022-03-01 | 1,209.00 | 1,212.00 | 1,169.00 | 1,181.00 | 865.79 | 293,482 |
| 2022-02-28 | 1,169.00 | 1,199.00 | 1,162.00 | 1,199.00 | 878.98 | 678,078 |
| 2022-02-25 | 1,166.00 | 1,194.00 | 1,160.00 | 1,184.00 | 867.99 | 492,016 |
| 2022-02-24 | 1,178.00 | 1,213.00 | 1,153.00 | 1,153.00 | 845.26 | 411,653 |
| 2022-02-23 | 1,315.00 | 1,315.00 | 1,252.00 | 1,254.00 | 892.18 | 579,682 |
| 2022-02-22 | 1,250.00 | 1,301.00 | 1,250.00 | 1,298.00 | 923.48 | 314,014 |
| 2022-02-21 | 1,319.00 | 1,319.00 | 1,288.00 | 1,295.00 | 921.35 | 445,384 |
| 2022-02-18 | 1,280.00 | 1,310.00 | 1,275.00 | 1,295.00 | 921.35 | 480,606 |
| 2022-02-17 | 1,314.00 | 1,314.00 | 1,266.00 | 1,283.00 | 912.81 | 396,275 |
| 2022-02-16 | 1,264.00 | 1,290.00 | 1,264.00 | 1,277.00 | 908.54 | 832,403 |
| 2022-02-15 | 1,295.00 | 1,316.00 | 1,286.00 | 1,286.00 | 914.94 | 270,953 |
| 2022-02-14 | 1,334.00 | 1,334.00 | 1,279.00 | 1,287.00 | 915.66 | 345,559 |
| 2022-02-11 | 1,304.00 | 1,312.00 | 1,296.00 | 1,309.00 | 931.31 | 213,936 |
| 2022-02-10 | 1,288.00 | 1,332.00 | 1,285.40 | 1,317.00 | 937.00 | 291,897 |
| 2022-02-09 | 1,324.00 | 1,326.00 | 1,269.00 | 1,295.00 | 921.35 | 696,736 |
| 2022-02-08 | 1,262.00 | 1,272.00 | 1,241.00 | 1,264.00 | 899.29 | 230,555 |
| 2022-02-07 | 1,298.00 | 1,298.00 | 1,264.00 | 1,264.00 | 899.29 | 200,835 |
| 2022-02-04 | 1,333.00 | 1,333.00 | 1,276.00 | 1,276.00 | 907.83 | 434,280 |
| 2022-02-03 | 1,345.00 | 1,345.00 | 1,314.00 | 1,317.00 | 937.00 | 186,670 |
| 2022-02-02 | 1,334.00 | 1,353.00 | 1,329.80 | 1,334.00 | 949.09 | 99,027 |
| 2022-02-01 | 1,354.00 | 1,354.00 | 1,321.00 | 1,328.00 | 944.83 | 381,092 |
| 2022-01-31 | 1,330.00 | 1,350.00 | 1,324.00 | 1,331.00 | 946.96 | 262,573 |
| 2022-01-28 | 1,290.00 | 1,337.00 | 1,290.00 | 1,327.00 | 944.11 | 607,837 |
| 2022-01-27 | 1,299.00 | 1,326.00 | 1,289.63 | 1,324.00 | 941.98 | 275,882 |
| 2022-01-26 | 1,277.00 | 1,318.00 | 1,277.00 | 1,314.00 | 934.87 | 245,428 |
| 2022-01-25 | 1,268.00 | 1,284.00 | 1,256.00 | 1,276.00 | 907.83 | 219,077 |
| 2022-01-24 | 1,293.00 | 1,293.00 | 1,233.00 | 1,253.00 | 891.47 | 295,462 |
| 2022-01-21 | 1,321.00 | 1,321.00 | 1,289.00 | 1,292.00 | 919.21 | 366,395 |
| 2022-01-20 | 1,336.00 | 1,344.00 | 1,323.00 | 1,331.00 | 946.96 | 316,013 |
| 2022-01-19 | 1,321.00 | 1,345.00 | 1,313.00 | 1,336.00 | 950.52 | 541,383 |
| 2022-01-18 | 1,342.00 | 1,359.00 | 1,322.00 | 1,325.00 | 942.69 | 439,415 |
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.