Dunelm Group PLC historical data

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

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

← NewerPage 3 of 22 · 1,264 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.