Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 780.00 | 781.50 | 766.50 | 766.50 | 766.50 | 288,137 |
| 2026-04-27 | 794.00 | 799.50 | 780.50 | 781.50 | 781.50 | 361,372 |
| 2026-04-24 | 797.00 | 806.50 | 791.00 | 791.00 | 791.00 | 301,920 |
| 2026-04-23 | 810.00 | 823.00 | 797.50 | 797.50 | 797.50 | 891,780 |
| 2026-04-22 | 814.50 | 824.50 | 811.00 | 811.50 | 811.50 | 337,522 |
| 2026-04-21 | 831.50 | 831.50 | 813.50 | 820.00 | 820.00 | 288,529 |
| 2026-04-20 | 820.50 | 823.00 | 805.55 | 812.00 | 812.00 | 231,015 |
| 2026-04-17 | 810.00 | 830.00 | 799.50 | 823.50 | 823.50 | 554,796 |
| 2026-04-16 | 801.00 | 823.50 | 788.00 | 809.00 | 809.00 | 1,838,542 |
| 2026-04-15 | 860.00 | 861.50 | 838.50 | 848.00 | 848.00 | 246,983 |
| 2026-04-14 | 836.00 | 853.50 | 831.00 | 853.50 | 853.50 | 313,926 |
| 2026-04-13 | 844.00 | 844.82 | 828.00 | 830.00 | 830.00 | 363,490 |
| 2026-04-10 | 852.00 | 856.00 | 837.50 | 841.50 | 841.50 | 1,316,386 |
| 2026-04-09 | 840.50 | 846.00 | 829.50 | 843.50 | 843.50 | 205,257 |
| 2026-04-08 | 837.00 | 857.50 | 817.95 | 842.50 | 842.50 | 278,959 |
| 2026-04-07 | 808.00 | 817.50 | 799.50 | 801.00 | 801.00 | 255,026 |
| 2026-04-02 | 817.50 | 817.50 | 786.57 | 810.00 | 810.00 | 254,524 |
| 2026-04-01 | 800.00 | 804.50 | 788.54 | 804.50 | 804.50 | 293,831 |
| 2026-03-31 | 787.00 | 797.00 | 783.50 | 784.00 | 784.00 | 317,472 |
| 2026-03-30 | 783.50 | 791.00 | 770.00 | 780.00 | 780.00 | 358,480 |
| 2026-03-27 | 809.50 | 809.50 | 778.00 | 786.50 | 786.50 | 229,728 |
| 2026-03-26 | 780.50 | 838.00 | 780.50 | 795.00 | 795.00 | 1,810,129 |
| 2026-03-25 | 807.00 | 807.50 | 788.00 | 799.00 | 799.00 | 217,870 |
| 2026-03-24 | 809.00 | 810.50 | 790.50 | 792.00 | 792.00 | 228,908 |
| 2026-03-23 | 800.50 | 819.50 | 780.00 | 802.00 | 802.00 | 616,023 |
| 2026-03-20 | 839.00 | 839.00 | 808.00 | 811.50 | 811.50 | 720,537 |
| 2026-03-19 | 845.00 | 875.28 | 820.50 | 820.50 | 820.50 | 696,245 |
| 2026-03-18 | 848.00 | 894.61 | 844.50 | 858.00 | 858.00 | 516,753 |
| 2026-03-17 | 855.00 | 895.00 | 844.00 | 845.00 | 845.00 | 590,361 |
| 2026-03-16 | 882.50 | 882.50 | 848.50 | 848.50 | 848.50 | 291,789 |
| 2026-03-13 | 860.50 | 905.11 | 846.50 | 863.50 | 863.50 | 689,687 |
| 2026-03-12 | 883.00 | 885.00 | 854.13 | 863.00 | 863.00 | 1,022,192 |
| 2026-03-11 | 918.00 | 932.00 | 906.00 | 919.50 | 877.50 | 653,443 |
| 2026-03-10 | 910.00 | 935.00 | 910.00 | 921.00 | 878.93 | 494,876 |
| 2026-03-09 | 913.00 | 923.69 | 893.50 | 901.50 | 860.32 | 376,854 |
| 2026-03-06 | 950.00 | 957.50 | 925.00 | 932.00 | 889.43 | 421,252 |
| 2026-03-05 | 935.00 | 952.00 | 926.00 | 941.00 | 898.02 | 642,027 |
| 2026-03-04 | 937.50 | 959.50 | 930.79 | 939.50 | 896.59 | 421,365 |
| 2026-03-03 | 1,011.00 | 1,011.00 | 947.00 | 947.00 | 903.74 | 1,349,120 |
| 2026-03-02 | 1,005.00 | 1,006.30 | 980.50 | 984.00 | 939.05 | 690,217 |
| 2026-02-27 | 999.00 | 1,013.00 | 989.00 | 1,008.00 | 961.96 | 648,716 |
| 2026-02-26 | 992.00 | 1,000.00 | 983.50 | 998.00 | 952.41 | 457,141 |
| 2026-02-25 | 995.50 | 1,010.00 | 984.50 | 986.00 | 940.96 | 766,727 |
| 2026-02-24 | 970.00 | 998.50 | 970.00 | 995.00 | 949.55 | 518,351 |
| 2026-02-23 | 987.00 | 996.50 | 970.00 | 984.50 | 939.53 | 1,047,908 |
| 2026-02-20 | 970.00 | 987.00 | 965.50 | 976.00 | 931.42 | 694,196 |
| 2026-02-19 | 980.50 | 984.50 | 970.00 | 973.00 | 928.56 | 861,343 |
| 2026-02-18 | 967.00 | 983.50 | 967.00 | 973.50 | 929.03 | 632,179 |
| 2026-02-17 | 985.00 | 985.00 | 965.00 | 975.50 | 930.94 | 1,071,859 |
| 2026-02-16 | 968.00 | 978.94 | 964.00 | 974.00 | 929.51 | 931,649 |
| 2026-02-13 | 948.00 | 970.00 | 948.00 | 968.00 | 923.78 | 1,039,355 |
| 2026-02-12 | 980.00 | 985.49 | 946.50 | 955.00 | 911.38 | 737,509 |
| 2026-02-11 | 992.00 | 1,013.00 | 949.50 | 952.00 | 908.52 | 686,924 |
| 2026-02-10 | 964.00 | 981.50 | 920.50 | 959.50 | 915.67 | 1,303,266 |
| 2026-02-09 | 952.50 | 961.50 | 931.50 | 937.00 | 894.20 | 925,771 |
| 2026-02-06 | 955.00 | 959.50 | 918.68 | 936.50 | 893.72 | 450,561 |
| 2026-02-05 | 946.50 | 946.50 | 922.32 | 930.00 | 887.52 | 342,103 |
| 2026-02-04 | 941.00 | 946.00 | 916.50 | 938.50 | 895.63 | 470,617 |
| 2026-02-03 | 934.50 | 939.00 | 915.00 | 915.00 | 873.21 | 426,416 |
| 2026-02-02 | 929.50 | 938.00 | 927.00 | 936.00 | 893.25 | 441,081 |
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.