Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,123.00 | 1,172.00 | 1,123.00 | 1,157.00 | 1,104.15 | 278,387 |
| 2025-11-03 | 1,154.00 | 1,170.00 | 1,138.00 | 1,157.00 | 1,104.15 | 385,322 |
| 2025-10-31 | 1,123.00 | 1,126.00 | 1,115.00 | 1,118.00 | 1,066.93 | 229,269 |
| 2025-10-30 | 1,133.00 | 1,160.00 | 1,120.00 | 1,124.00 | 1,072.66 | 744,350 |
| 2025-10-29 | 1,151.00 | 1,170.00 | 1,151.00 | 1,166.00 | 1,086.02 | 271,470 |
| 2025-10-28 | 1,150.00 | 1,158.00 | 1,140.00 | 1,156.00 | 1,076.71 | 163,145 |
| 2025-10-27 | 1,151.00 | 1,160.00 | 1,133.00 | 1,151.00 | 1,072.05 | 401,239 |
| 2025-10-24 | 1,142.00 | 1,152.00 | 1,128.85 | 1,142.00 | 1,063.67 | 378,889 |
| 2025-10-23 | 1,165.00 | 1,174.00 | 1,120.00 | 1,143.00 | 1,064.60 | 890,358 |
| 2025-10-22 | 1,115.00 | 1,156.00 | 1,115.00 | 1,148.00 | 1,069.25 | 1,029,877 |
| 2025-10-21 | 1,112.00 | 1,123.00 | 1,104.00 | 1,120.00 | 1,043.17 | 268,418 |
| 2025-10-20 | 1,116.00 | 1,124.00 | 1,101.00 | 1,102.00 | 1,026.41 | 310,998 |
← NewerPage 5 of 5 · 252 trading days
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.