Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 923.50 | 931.00 | 921.50 | 924.00 | 881.79 | 278,073 |
| 2026-01-29 | 959.50 | 959.50 | 923.50 | 923.50 | 881.32 | 392,479 |
| 2026-01-28 | 951.00 | 951.00 | 932.00 | 932.00 | 889.43 | 404,695 |
| 2026-01-27 | 945.00 | 949.50 | 940.00 | 942.50 | 899.45 | 420,060 |
| 2026-01-26 | 970.00 | 970.50 | 946.50 | 947.00 | 903.74 | 398,363 |
| 2026-01-23 | 956.00 | 961.00 | 944.00 | 951.00 | 907.56 | 343,913 |
| 2026-01-22 | 940.50 | 964.00 | 940.50 | 955.00 | 911.38 | 425,472 |
| 2026-01-21 | 946.00 | 958.50 | 941.00 | 945.00 | 901.84 | 412,619 |
| 2026-01-20 | 948.00 | 966.50 | 945.50 | 945.50 | 902.31 | 994,756 |
| 2026-01-19 | 940.00 | 960.50 | 940.00 | 953.50 | 909.95 | 438,553 |
| 2026-01-16 | 948.00 | 964.00 | 937.48 | 950.00 | 906.61 | 929,675 |
| 2026-01-15 | 1,030.00 | 1,040.00 | 941.50 | 941.50 | 898.50 | 3,368,820 |
| 2026-01-14 | 1,161.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,116.56 | 290,927 |
| 2026-01-13 | 1,165.00 | 1,165.00 | 1,140.00 | 1,165.00 | 1,111.79 | 320,775 |
| 2026-01-12 | 1,162.00 | 1,163.00 | 1,145.56 | 1,156.00 | 1,103.20 | 303,382 |
| 2026-01-09 | 1,164.00 | 1,169.00 | 1,156.00 | 1,167.00 | 1,113.69 | 209,582 |
| 2026-01-08 | 1,122.00 | 1,160.00 | 1,122.00 | 1,160.00 | 1,107.01 | 385,267 |
| 2026-01-07 | 1,150.00 | 1,154.00 | 1,131.00 | 1,154.00 | 1,101.29 | 404,540 |
| 2026-01-06 | 1,142.00 | 1,142.00 | 1,108.00 | 1,134.00 | 1,082.20 | 187,094 |
| 2026-01-05 | 1,138.00 | 1,138.00 | 1,100.00 | 1,123.00 | 1,071.70 | 549,037 |
| 2026-01-02 | 1,154.00 | 1,154.00 | 1,105.00 | 1,117.00 | 1,065.98 | 217,499 |
| 2025-12-31 | 1,162.00 | 1,162.00 | 1,122.00 | 1,130.00 | 1,078.39 | 56,318 |
| 2025-12-30 | 1,143.00 | 1,143.00 | 1,126.00 | 1,137.00 | 1,085.07 | 83,668 |
| 2025-12-29 | 1,141.00 | 1,141.00 | 1,112.00 | 1,134.00 | 1,082.20 | 175,655 |
| 2025-12-24 | 1,118.00 | 1,122.00 | 1,112.00 | 1,112.00 | 1,061.21 | 48,109 |
| 2025-12-23 | 1,132.00 | 1,132.00 | 1,111.00 | 1,115.00 | 1,064.07 | 83,566 |
| 2025-12-22 | 1,139.00 | 1,139.00 | 1,112.00 | 1,121.00 | 1,069.80 | 843,242 |
| 2025-12-19 | 1,115.00 | 1,125.00 | 1,104.00 | 1,125.00 | 1,073.61 | 1,138,866 |
| 2025-12-18 | 1,087.00 | 1,126.00 | 1,087.00 | 1,123.00 | 1,071.70 | 147,946 |
| 2025-12-17 | 1,119.00 | 1,126.00 | 1,107.00 | 1,107.00 | 1,056.44 | 401,292 |
| 2025-12-16 | 1,101.00 | 1,117.00 | 1,099.00 | 1,117.00 | 1,065.98 | 166,620 |
| 2025-12-15 | 1,077.00 | 1,107.54 | 1,077.00 | 1,102.00 | 1,051.66 | 79,775 |
| 2025-12-12 | 1,100.00 | 1,104.00 | 1,080.86 | 1,094.00 | 1,044.03 | 178,929 |
| 2025-12-11 | 1,101.00 | 1,105.00 | 1,091.00 | 1,099.00 | 1,048.80 | 128,077 |
| 2025-12-10 | 1,114.00 | 1,119.00 | 1,097.00 | 1,097.00 | 1,046.89 | 207,254 |
| 2025-12-09 | 1,116.00 | 1,124.00 | 1,109.00 | 1,113.00 | 1,062.16 | 350,919 |
| 2025-12-08 | 1,129.00 | 1,130.00 | 1,106.00 | 1,109.00 | 1,058.34 | 253,946 |
| 2025-12-05 | 1,156.00 | 1,156.00 | 1,125.00 | 1,125.00 | 1,073.61 | 138,137 |
| 2025-12-04 | 1,143.00 | 1,143.00 | 1,122.00 | 1,127.00 | 1,075.52 | 153,017 |
| 2025-12-03 | 1,112.00 | 1,125.00 | 1,106.50 | 1,123.00 | 1,071.70 | 248,261 |
| 2025-12-02 | 1,130.00 | 1,130.00 | 1,094.00 | 1,108.00 | 1,057.39 | 210,089 |
| 2025-12-01 | 1,106.00 | 1,117.10 | 1,094.00 | 1,108.00 | 1,057.39 | 165,971 |
| 2025-11-28 | 1,104.00 | 1,118.00 | 1,103.00 | 1,112.00 | 1,061.21 | 109,382 |
| 2025-11-27 | 1,111.00 | 1,112.09 | 1,099.00 | 1,112.00 | 1,061.21 | 150,204 |
| 2025-11-26 | 1,081.00 | 1,100.09 | 1,072.00 | 1,100.00 | 1,049.76 | 187,702 |
| 2025-11-25 | 1,076.00 | 1,076.00 | 1,043.00 | 1,074.00 | 1,024.94 | 223,001 |
| 2025-11-24 | 1,095.00 | 1,095.00 | 1,049.00 | 1,050.00 | 1,002.04 | 349,071 |
| 2025-11-21 | 1,060.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,030.67 | 185,398 |
| 2025-11-20 | 1,080.00 | 1,087.00 | 1,072.00 | 1,077.00 | 1,027.81 | 191,160 |
| 2025-11-19 | 1,089.00 | 1,096.00 | 1,071.00 | 1,071.00 | 1,022.08 | 256,551 |
| 2025-11-18 | 1,086.00 | 1,103.00 | 1,086.00 | 1,088.00 | 1,038.30 | 234,891 |
| 2025-11-17 | 1,116.00 | 1,136.00 | 1,103.00 | 1,103.00 | 1,052.62 | 332,958 |
| 2025-11-14 | 1,136.00 | 1,136.00 | 1,111.00 | 1,133.00 | 1,081.25 | 200,627 |
| 2025-11-13 | 1,143.00 | 1,143.00 | 1,125.00 | 1,134.00 | 1,082.20 | 111,483 |
| 2025-11-12 | 1,140.00 | 1,144.00 | 1,126.00 | 1,139.00 | 1,086.97 | 182,134 |
| 2025-11-11 | 1,107.00 | 1,158.00 | 1,107.00 | 1,143.00 | 1,090.79 | 274,594 |
| 2025-11-10 | 1,120.00 | 1,133.00 | 1,116.00 | 1,133.00 | 1,081.25 | 229,521 |
| 2025-11-07 | 1,115.00 | 1,140.00 | 1,115.00 | 1,119.00 | 1,067.89 | 108,912 |
| 2025-11-06 | 1,149.00 | 1,153.00 | 1,127.00 | 1,127.00 | 1,075.52 | 172,252 |
| 2025-11-05 | 1,163.00 | 1,163.00 | 1,144.00 | 1,150.00 | 1,097.47 | 189,392 |
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.