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 |
| 2025-10-17 | 1,110.00 | 1,125.00 | 1,103.00 | 1,118.00 | 1,041.31 | 143,723 |
| 2025-10-16 | 1,113.00 | 1,124.22 | 1,111.00 | 1,119.00 | 1,042.24 | 361,208 |
| 2025-10-15 | 1,123.00 | 1,139.00 | 1,113.00 | 1,113.00 | 1,036.66 | 219,491 |
| 2025-10-14 | 1,122.00 | 1,134.00 | 1,121.00 | 1,131.00 | 1,053.42 | 588,725 |
| 2025-10-13 | 1,101.00 | 1,131.00 | 1,101.00 | 1,126.00 | 1,048.76 | 157,626 |
| 2025-10-10 | 1,120.00 | 1,124.00 | 1,105.00 | 1,106.00 | 1,030.14 | 302,611 |
| 2025-10-09 | 1,126.00 | 1,126.00 | 1,108.00 | 1,115.00 | 1,038.52 | 141,616 |
| 2025-10-08 | 1,130.00 | 1,132.00 | 1,119.00 | 1,121.00 | 1,044.11 | 163,439 |
| 2025-10-07 | 1,109.00 | 1,140.00 | 1,109.00 | 1,127.00 | 1,049.69 | 136,760 |
| 2025-10-06 | 1,119.00 | 1,142.00 | 1,119.00 | 1,135.00 | 1,057.15 | 246,215 |
| 2025-10-03 | 1,139.00 | 1,148.00 | 1,128.00 | 1,136.00 | 1,058.08 | 282,361 |
| 2025-10-02 | 1,126.00 | 1,144.00 | 1,108.00 | 1,140.00 | 1,061.80 | 976,638 |
| 2025-10-01 | 1,110.00 | 1,128.00 | 1,110.00 | 1,124.00 | 1,046.90 | 623,038 |
| 2025-09-30 | 1,083.00 | 1,124.09 | 1,083.00 | 1,124.00 | 1,046.90 | 440,226 |
| 2025-09-29 | 1,087.00 | 1,102.95 | 1,079.96 | 1,099.00 | 1,023.62 | 384,928 |
| 2025-09-26 | 1,081.00 | 1,094.00 | 1,081.00 | 1,088.00 | 1,013.37 | 174,264 |
| 2025-09-25 | 1,084.00 | 1,092.00 | 1,073.00 | 1,082.00 | 1,007.78 | 202,107 |
| 2025-09-24 | 1,072.00 | 1,086.00 | 1,068.97 | 1,083.00 | 1,008.71 | 182,190 |
| 2025-09-23 | 1,087.00 | 1,090.00 | 1,070.00 | 1,076.00 | 1,002.19 | 317,579 |
| 2025-09-22 | 1,064.00 | 1,072.72 | 1,053.00 | 1,067.00 | 993.81 | 193,666 |
| 2025-09-19 | 1,091.00 | 1,091.00 | 1,044.00 | 1,063.00 | 990.08 | 661,331 |
| 2025-09-18 | 1,107.00 | 1,107.00 | 1,063.00 | 1,070.00 | 996.60 | 205,469 |
| 2025-09-17 | 1,059.00 | 1,088.00 | 1,057.00 | 1,083.00 | 1,008.71 | 346,779 |
| 2025-09-16 | 1,054.00 | 1,079.00 | 1,053.00 | 1,054.00 | 981.70 | 278,232 |
| 2025-09-15 | 1,059.00 | 1,075.00 | 1,059.00 | 1,072.00 | 998.47 | 229,024 |
| 2025-09-12 | 1,087.00 | 1,089.00 | 1,059.00 | 1,059.00 | 986.36 | 292,036 |
| 2025-09-11 | 1,083.00 | 1,097.00 | 1,069.00 | 1,080.00 | 1,005.92 | 476,201 |
| 2025-09-10 | 1,121.00 | 1,128.00 | 1,079.00 | 1,081.00 | 1,006.85 | 583,391 |
| 2025-09-09 | 1,175.00 | 1,215.00 | 1,104.00 | 1,117.00 | 1,040.38 | 877,678 |
| 2025-09-08 | 1,225.00 | 1,246.00 | 1,219.00 | 1,241.00 | 1,155.88 | 196,799 |
| 2025-09-05 | 1,219.00 | 1,227.00 | 1,196.00 | 1,225.00 | 1,140.97 | 188,903 |
| 2025-09-04 | 1,181.00 | 1,198.00 | 1,171.00 | 1,198.00 | 1,115.82 | 186,994 |
| 2025-09-03 | 1,156.00 | 1,172.00 | 1,147.00 | 1,172.00 | 1,091.61 | 333,576 |
| 2025-09-02 | 1,173.00 | 1,196.00 | 1,130.00 | 1,150.00 | 1,071.12 | 390,057 |
| 2025-09-01 | 1,228.00 | 1,228.00 | 1,192.00 | 1,196.00 | 1,113.96 | 146,694 |
| 2025-08-29 | 1,216.00 | 1,224.00 | 1,193.00 | 1,200.00 | 1,117.69 | 695,149 |
| 2025-08-28 | 1,225.00 | 1,246.00 | 1,212.00 | 1,220.00 | 1,136.32 | 286,097 |
| 2025-08-27 | 1,240.00 | 1,240.00 | 1,215.00 | 1,225.00 | 1,140.97 | 182,631 |
| 2025-08-26 | 1,248.00 | 1,248.00 | 1,195.00 | 1,232.00 | 1,147.49 | 1,249,200 |
| 2025-08-22 | 1,219.00 | 1,227.00 | 1,212.00 | 1,227.00 | 1,142.84 | 310,773 |
| 2025-08-21 | 1,235.00 | 1,235.00 | 1,207.00 | 1,221.00 | 1,137.25 | 203,452 |
| 2025-08-20 | 1,210.00 | 1,215.00 | 1,200.00 | 1,212.00 | 1,128.86 | 342,402 |
| 2025-08-19 | 1,200.00 | 1,212.00 | 1,176.00 | 1,211.00 | 1,127.93 | 459,121 |
| 2025-08-18 | 1,195.00 | 1,201.00 | 1,192.00 | 1,198.00 | 1,115.82 | 599,457 |
| 2025-08-15 | 1,193.00 | 1,202.00 | 1,187.00 | 1,192.00 | 1,110.24 | 605,724 |
| 2025-08-14 | 1,195.00 | 1,201.00 | 1,182.00 | 1,188.00 | 1,106.51 | 241,531 |
| 2025-08-13 | 1,202.00 | 1,207.00 | 1,186.00 | 1,194.00 | 1,112.10 | 185,580 |
| 2025-08-12 | 1,200.00 | 1,207.00 | 1,192.00 | 1,200.00 | 1,117.69 | 631,024 |
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.