Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1,190.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,117.69 | 365,273 |
| 2025-08-08 | 1,202.00 | 1,212.00 | 1,184.00 | 1,202.00 | 1,119.55 | 266,724 |
| 2025-08-07 | 1,221.00 | 1,223.00 | 1,199.00 | 1,199.00 | 1,116.76 | 245,121 |
| 2025-08-06 | 1,249.00 | 1,249.00 | 1,216.00 | 1,217.00 | 1,133.52 | 294,216 |
| 2025-08-05 | 1,213.00 | 1,224.00 | 1,209.00 | 1,218.00 | 1,134.45 | 208,799 |
| 2025-08-04 | 1,174.00 | 1,217.00 | 1,174.00 | 1,212.00 | 1,128.86 | 617,948 |
| 2025-08-01 | 1,209.00 | 1,220.00 | 1,190.00 | 1,199.00 | 1,116.76 | 143,388 |
| 2025-07-31 | 1,202.00 | 1,227.00 | 1,193.00 | 1,216.00 | 1,132.59 | 470,280 |
| 2025-07-30 | 1,204.00 | 1,223.00 | 1,183.00 | 1,201.00 | 1,118.62 | 120,908 |
| 2025-07-29 | 1,224.00 | 1,224.00 | 1,178.00 | 1,209.00 | 1,126.07 | 176,887 |
| 2025-07-28 | 1,210.00 | 1,224.00 | 1,201.00 | 1,204.00 | 1,121.41 | 178,722 |
| 2025-07-25 | 1,221.00 | 1,221.00 | 1,195.00 | 1,210.00 | 1,127.00 | 493,850 |
| 2025-07-24 | 1,210.00 | 1,217.00 | 1,183.00 | 1,208.00 | 1,125.14 | 643,575 |
| 2025-07-23 | 1,207.00 | 1,207.00 | 1,157.00 | 1,187.00 | 1,105.58 | 142,714 |
| 2025-07-22 | 1,194.00 | 1,199.00 | 1,169.00 | 1,187.00 | 1,105.58 | 155,914 |
| 2025-07-21 | 1,230.00 | 1,230.00 | 1,186.00 | 1,194.00 | 1,112.10 | 209,424 |
| 2025-07-18 | 1,190.00 | 1,225.00 | 1,190.00 | 1,204.00 | 1,121.41 | 280,748 |
| 2025-07-17 | 1,116.00 | 1,209.00 | 1,116.00 | 1,187.00 | 1,105.58 | 491,056 |
| 2025-07-16 | 1,119.00 | 1,154.00 | 1,119.00 | 1,141.00 | 1,062.73 | 304,349 |
| 2025-07-15 | 1,133.00 | 1,139.00 | 1,125.00 | 1,130.00 | 1,052.49 | 534,415 |
| 2025-07-14 | 1,126.00 | 1,140.00 | 1,119.00 | 1,135.00 | 1,057.15 | 1,124,255 |
| 2025-07-11 | 1,144.00 | 1,174.00 | 1,123.00 | 1,127.00 | 1,049.69 | 741,372 |
| 2025-07-10 | 1,140.00 | 1,153.00 | 1,124.00 | 1,149.00 | 1,070.19 | 182,599 |
| 2025-07-09 | 1,115.00 | 1,139.00 | 1,114.00 | 1,137.00 | 1,059.01 | 307,537 |
| 2025-07-08 | 1,125.00 | 1,156.00 | 1,111.00 | 1,126.00 | 1,048.76 | 615,712 |
| 2025-07-07 | 1,147.00 | 1,149.00 | 1,127.00 | 1,127.00 | 1,049.69 | 477,602 |
| 2025-07-04 | 1,160.00 | 1,167.00 | 1,052.00 | 1,141.00 | 1,062.73 | 256,648 |
| 2025-07-03 | 1,161.00 | 1,175.00 | 1,154.00 | 1,163.00 | 1,083.23 | 618,163 |
| 2025-07-02 | 1,219.00 | 1,219.00 | 1,156.00 | 1,159.00 | 1,079.50 | 119,866 |
| 2025-07-01 | 1,161.00 | 1,197.00 | 1,161.00 | 1,195.00 | 1,113.03 | 176,095 |
| 2025-06-30 | 1,179.00 | 1,192.60 | 1,173.00 | 1,185.00 | 1,103.72 | 162,388 |
| 2025-06-27 | 1,141.00 | 1,173.00 | 1,141.00 | 1,173.00 | 1,092.54 | 111,032 |
| 2025-06-26 | 1,146.00 | 1,167.00 | 1,146.00 | 1,163.00 | 1,083.23 | 190,089 |
| 2025-06-25 | 1,144.00 | 1,176.00 | 1,144.00 | 1,151.00 | 1,072.05 | 284,204 |
| 2025-06-24 | 1,167.00 | 1,182.00 | 1,164.00 | 1,167.00 | 1,086.95 | 840,292 |
| 2025-06-23 | 1,191.00 | 1,191.00 | 1,155.00 | 1,168.00 | 1,087.88 | 115,282 |
| 2025-06-20 | 1,170.00 | 1,176.00 | 1,161.00 | 1,175.00 | 1,094.40 | 712,988 |
| 2025-06-19 | 1,205.00 | 1,205.00 | 1,156.00 | 1,170.00 | 1,089.75 | 154,511 |
| 2025-06-18 | 1,155.00 | 1,187.00 | 1,155.00 | 1,179.00 | 1,098.13 | 537,006 |
| 2025-06-17 | 1,185.00 | 1,212.00 | 1,167.00 | 1,178.00 | 1,097.20 | 156,048 |
| 2025-06-16 | 1,177.00 | 1,193.00 | 1,168.00 | 1,179.00 | 1,098.13 | 411,092 |
| 2025-06-13 | 1,212.00 | 1,212.00 | 1,166.60 | 1,173.00 | 1,092.54 | 104,396 |
| 2025-06-12 | 1,172.00 | 1,193.00 | 1,165.00 | 1,183.00 | 1,101.85 | 303,636 |
| 2025-06-11 | 1,159.00 | 1,185.00 | 1,159.00 | 1,179.00 | 1,098.13 | 173,131 |
| 2025-06-10 | 1,167.00 | 1,170.00 | 1,143.00 | 1,164.00 | 1,084.16 | 157,806 |
| 2025-06-09 | 1,148.00 | 1,156.00 | 1,118.00 | 1,147.00 | 1,068.32 | 279,890 |
| 2025-06-06 | 1,222.00 | 1,222.00 | 1,193.00 | 1,193.00 | 1,111.17 | 193,886 |
| 2025-06-05 | 1,196.00 | 1,205.00 | 1,190.00 | 1,205.00 | 1,122.34 | 307,724 |
| 2025-06-04 | 1,222.00 | 1,222.00 | 1,187.00 | 1,197.00 | 1,114.89 | 203,358 |
| 2025-06-03 | 1,222.00 | 1,222.00 | 1,190.00 | 1,199.00 | 1,116.76 | 133,344 |
| 2025-06-02 | 1,177.00 | 1,204.00 | 1,177.00 | 1,203.00 | 1,120.48 | 137,337 |
| 2025-05-30 | 1,186.00 | 1,197.00 | 1,173.00 | 1,193.00 | 1,111.17 | 202,212 |
| 2025-05-29 | 1,182.00 | 1,208.00 | 1,167.00 | 1,178.00 | 1,097.20 | 87,092 |
| 2025-05-28 | 1,160.00 | 1,186.00 | 1,156.00 | 1,184.00 | 1,102.78 | 307,615 |
| 2025-05-27 | 1,186.00 | 1,192.00 | 1,162.00 | 1,163.00 | 1,083.23 | 307,238 |
| 2025-05-23 | 1,181.00 | 1,206.00 | 1,157.00 | 1,177.00 | 1,096.27 | 173,747 |
| 2025-05-22 | 1,198.00 | 1,198.00 | 1,156.00 | 1,177.00 | 1,096.27 | 208,469 |
| 2025-05-21 | 1,186.00 | 1,205.50 | 1,165.00 | 1,176.00 | 1,095.33 | 423,602 |
| 2025-05-20 | 1,209.00 | 1,212.00 | 1,190.00 | 1,190.00 | 1,108.37 | 421,636 |
| 2025-05-19 | 1,175.00 | 1,205.00 | 1,175.00 | 1,205.00 | 1,122.34 | 1,278,524 |
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.