Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 1,397.00 | 1,397.00 | 1,363.00 | 1,366.00 | 971.86 | 243,762 |
| 2022-01-14 | 1,443.00 | 1,452.00 | 1,389.00 | 1,394.00 | 991.78 | 211,549 |
| 2022-01-13 | 1,385.00 | 1,440.00 | 1,384.95 | 1,434.00 | 1,020.24 | 507,191 |
| 2022-01-12 | 1,394.00 | 1,453.00 | 1,386.74 | 1,409.00 | 1,002.45 | 1,058,594 |
| 2022-01-11 | 1,350.00 | 1,360.00 | 1,340.00 | 1,340.00 | 953.36 | 253,575 |
| 2022-01-10 | 1,384.00 | 1,384.00 | 1,328.00 | 1,338.00 | 951.94 | 158,962 |
| 2022-01-07 | 1,350.00 | 1,366.00 | 1,341.00 | 1,358.00 | 966.17 | 229,734 |
| 2022-01-06 | 1,372.00 | 1,380.00 | 1,353.00 | 1,360.00 | 967.59 | 162,865 |
| 2022-01-05 | 1,382.00 | 1,402.00 | 1,376.00 | 1,391.00 | 989.65 | 599,146 |
| 2022-01-04 | 1,405.00 | 1,405.00 | 1,377.00 | 1,377.00 | 979.69 | 330,482 |
| 2021-12-31 | 1,376.00 | 1,391.00 | 1,370.25 | 1,381.00 | 982.53 | 41,320 |
| 2021-12-30 | 1,392.00 | 1,396.00 | 1,381.00 | 1,386.00 | 986.09 | 90,536 |
| 2021-12-29 | 1,400.00 | 1,400.00 | 1,375.00 | 1,399.00 | 995.34 | 205,597 |
| 2021-12-24 | 1,399.00 | 1,399.00 | 1,372.00 | 1,372.00 | 976.13 | 17,535 |
| 2021-12-23 | 1,372.00 | 1,392.00 | 1,372.00 | 1,382.00 | 983.25 | 154,827 |
| 2021-12-22 | 1,374.00 | 1,375.00 | 1,356.00 | 1,370.00 | 974.71 | 148,863 |
| 2021-12-21 | 1,388.00 | 1,388.00 | 1,362.00 | 1,368.00 | 973.28 | 246,922 |
| 2021-12-20 | 1,331.00 | 1,371.00 | 1,321.00 | 1,351.00 | 961.19 | 342,135 |
| 2021-12-17 | 1,408.00 | 1,414.00 | 1,354.00 | 1,358.00 | 966.17 | 349,932 |
| 2021-12-16 | 1,332.00 | 1,402.00 | 1,330.00 | 1,385.00 | 985.38 | 550,326 |
| 2021-12-15 | 1,362.00 | 1,362.00 | 1,300.00 | 1,312.00 | 933.44 | 406,069 |
| 2021-12-14 | 1,293.00 | 1,334.00 | 1,293.00 | 1,328.00 | 944.83 | 348,701 |
| 2021-12-13 | 1,356.00 | 1,359.00 | 1,319.00 | 1,324.00 | 941.98 | 360,703 |
| 2021-12-10 | 1,349.00 | 1,391.00 | 1,349.00 | 1,355.00 | 964.04 | 183,812 |
| 2021-12-09 | 1,370.00 | 1,395.00 | 1,370.00 | 1,384.00 | 984.67 | 114,593 |
| 2021-12-08 | 1,384.00 | 1,403.34 | 1,369.00 | 1,370.00 | 974.71 | 178,779 |
| 2021-12-07 | 1,343.00 | 1,393.00 | 1,343.00 | 1,383.00 | 983.96 | 159,448 |
| 2021-12-06 | 1,370.00 | 1,384.00 | 1,358.34 | 1,369.00 | 974.00 | 111,900 |
| 2021-12-03 | 1,375.00 | 1,375.00 | 1,348.00 | 1,357.00 | 965.46 | 119,966 |
| 2021-12-02 | 1,355.00 | 1,375.00 | 1,340.00 | 1,341.00 | 954.08 | 267,330 |
| 2021-12-01 | 1,380.00 | 1,380.00 | 1,335.00 | 1,368.00 | 973.28 | 158,573 |
| 2021-11-30 | 1,328.00 | 1,375.00 | 1,325.68 | 1,344.00 | 956.21 | 343,257 |
| 2021-11-29 | 1,379.00 | 1,396.00 | 1,353.00 | 1,353.00 | 962.61 | 180,397 |
| 2021-11-26 | 1,327.00 | 1,380.00 | 1,323.00 | 1,360.00 | 967.59 | 612,779 |
| 2021-11-25 | 1,361.00 | 1,374.00 | 1,344.00 | 1,358.00 | 966.17 | 190,447 |
| 2021-11-24 | 1,369.00 | 1,389.00 | 1,354.00 | 1,361.00 | 968.30 | 183,678 |
| 2021-11-23 | 1,381.00 | 1,405.00 | 1,371.00 | 1,379.00 | 981.11 | 177,929 |
| 2021-11-22 | 1,450.00 | 1,450.00 | 1,397.00 | 1,397.00 | 993.92 | 178,456 |
| 2021-11-19 | 1,414.00 | 1,427.85 | 1,412.00 | 1,413.00 | 1,005.30 | 258,765 |
| 2021-11-18 | 1,394.00 | 1,426.00 | 1,380.00 | 1,412.00 | 1,004.59 | 233,226 |
| 2021-11-17 | 1,346.00 | 1,393.00 | 1,344.28 | 1,387.00 | 986.80 | 433,538 |
| 2021-11-16 | 1,380.00 | 1,391.00 | 1,363.00 | 1,363.00 | 969.73 | 158,423 |
| 2021-11-15 | 1,400.00 | 1,400.00 | 1,367.00 | 1,389.00 | 988.23 | 210,718 |
| 2021-11-12 | 1,320.00 | 1,373.00 | 1,320.00 | 1,366.00 | 971.86 | 310,203 |
| 2021-11-11 | 1,346.00 | 1,356.00 | 1,336.60 | 1,349.00 | 959.77 | 131,877 |
| 2021-11-10 | 1,320.00 | 1,357.00 | 1,320.00 | 1,351.00 | 961.19 | 198,702 |
| 2021-11-09 | 1,294.00 | 1,330.00 | 1,294.00 | 1,326.00 | 943.40 | 165,832 |
| 2021-11-08 | 1,296.00 | 1,335.00 | 1,296.00 | 1,324.00 | 941.98 | 338,614 |
| 2021-11-05 | 1,348.00 | 1,348.00 | 1,323.00 | 1,332.00 | 947.67 | 139,489 |
| 2021-11-04 | 1,295.00 | 1,331.00 | 1,287.40 | 1,330.00 | 946.25 | 278,706 |
| 2021-11-03 | 1,283.00 | 1,308.00 | 1,283.00 | 1,300.00 | 924.91 | 340,523 |
| 2021-11-02 | 1,291.00 | 1,303.00 | 1,287.00 | 1,295.00 | 921.35 | 145,442 |
| 2021-11-01 | 1,253.00 | 1,304.00 | 1,253.00 | 1,290.00 | 917.79 | 150,075 |
| 2021-10-29 | 1,321.00 | 1,321.00 | 1,271.61 | 1,279.00 | 909.96 | 219,395 |
| 2021-10-28 | 1,281.00 | 1,306.00 | 1,278.22 | 1,290.00 | 917.79 | 158,954 |
| 2021-10-27 | 1,300.00 | 1,327.00 | 1,300.00 | 1,308.00 | 914.23 | 299,208 |
| 2021-10-26 | 1,265.00 | 1,314.00 | 1,265.00 | 1,313.00 | 917.73 | 209,533 |
| 2021-10-25 | 1,257.00 | 1,283.00 | 1,257.00 | 1,265.00 | 884.18 | 186,339 |
| 2021-10-22 | 1,316.00 | 1,316.00 | 1,278.00 | 1,282.00 | 896.06 | 227,608 |
| 2021-10-21 | 1,273.00 | 1,291.00 | 1,264.00 | 1,287.00 | 899.56 | 459,993 |
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.