Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,190.00 | 1,201.00 | 1,177.00 | 1,201.00 | 1,118.62 | 391,029 |
| 2025-05-15 | 1,136.00 | 1,183.00 | 1,136.00 | 1,183.00 | 1,101.85 | 470,616 |
| 2025-05-14 | 1,147.00 | 1,168.00 | 1,122.00 | 1,168.00 | 1,087.88 | 1,160,865 |
| 2025-05-13 | 1,162.00 | 1,162.00 | 1,133.00 | 1,152.00 | 1,072.98 | 328,264 |
| 2025-05-12 | 1,144.00 | 1,161.00 | 1,131.00 | 1,142.00 | 1,063.67 | 194,172 |
| 2025-05-09 | 1,148.00 | 1,171.00 | 1,139.00 | 1,148.00 | 1,069.25 | 190,152 |
| 2025-05-08 | 1,115.00 | 1,166.00 | 1,115.00 | 1,166.00 | 1,086.02 | 347,826 |
| 2025-05-07 | 1,154.00 | 1,154.00 | 1,127.55 | 1,142.00 | 1,063.67 | 271,792 |
| 2025-05-06 | 1,110.00 | 1,141.00 | 1,110.00 | 1,137.00 | 1,059.01 | 411,418 |
| 2025-05-02 | 1,128.00 | 1,138.00 | 1,108.00 | 1,112.00 | 1,035.72 | 188,758 |
| 2025-05-01 | 1,116.00 | 1,129.00 | 1,093.90 | 1,129.00 | 1,051.56 | 245,145 |
| 2025-04-30 | 1,102.00 | 1,107.00 | 1,082.60 | 1,101.00 | 1,025.48 | 844,443 |
| 2025-04-29 | 1,097.00 | 1,108.00 | 1,077.00 | 1,099.00 | 1,023.62 | 222,166 |
| 2025-04-28 | 1,072.00 | 1,097.00 | 1,065.00 | 1,091.00 | 1,016.16 | 298,938 |
| 2025-04-25 | 1,084.00 | 1,091.00 | 1,062.00 | 1,067.00 | 993.81 | 690,437 |
| 2025-04-24 | 1,068.00 | 1,088.00 | 1,058.00 | 1,084.00 | 1,009.64 | 315,959 |
| 2025-04-23 | 1,100.00 | 1,104.00 | 1,058.00 | 1,065.00 | 991.95 | 394,542 |
| 2025-04-22 | 1,069.00 | 1,114.00 | 1,069.00 | 1,086.00 | 1,011.51 | 1,177,072 |
| 2025-04-17 | 965.00 | 1,074.00 | 954.00 | 1,074.00 | 1,000.33 | 894,879 |
| 2025-04-16 | 939.00 | 948.50 | 917.00 | 948.00 | 882.97 | 481,199 |
| 2025-04-15 | 947.00 | 954.00 | 934.50 | 944.00 | 879.25 | 428,517 |
| 2025-04-14 | 951.50 | 953.00 | 934.50 | 939.50 | 875.06 | 265,548 |
| 2025-04-11 | 938.00 | 942.00 | 922.62 | 938.00 | 873.66 | 351,915 |
| 2025-04-10 | 938.50 | 952.00 | 917.00 | 930.00 | 866.21 | 355,643 |
| 2025-04-09 | 889.00 | 898.00 | 873.00 | 895.50 | 834.07 | 533,762 |
| 2025-04-08 | 860.00 | 890.50 | 859.00 | 890.00 | 828.95 | 293,964 |
| 2025-04-07 | 859.00 | 886.00 | 836.61 | 858.50 | 799.61 | 421,694 |
| 2025-04-04 | 872.50 | 902.50 | 865.50 | 877.00 | 816.84 | 273,181 |
| 2025-04-03 | 904.00 | 911.50 | 880.00 | 896.00 | 834.54 | 282,238 |
| 2025-04-02 | 896.00 | 896.00 | 870.50 | 888.50 | 827.55 | 139,090 |
| 2025-04-01 | 871.00 | 899.00 | 871.00 | 890.00 | 828.95 | 185,687 |
| 2025-03-31 | 924.00 | 924.00 | 887.50 | 888.50 | 827.55 | 399,311 |
| 2025-03-28 | 909.50 | 927.00 | 909.50 | 923.00 | 859.69 | 219,606 |
| 2025-03-27 | 909.00 | 922.00 | 909.00 | 919.00 | 855.96 | 202,265 |
| 2025-03-26 | 922.50 | 922.50 | 911.50 | 921.00 | 857.83 | 205,183 |
| 2025-03-25 | 912.50 | 930.00 | 908.00 | 913.50 | 850.84 | 232,173 |
| 2025-03-24 | 908.00 | 918.00 | 887.00 | 914.00 | 851.31 | 294,232 |
| 2025-03-21 | 917.50 | 918.00 | 896.50 | 904.50 | 842.46 | 731,803 |
| 2025-03-20 | 918.00 | 930.00 | 917.50 | 918.50 | 855.50 | 280,205 |
| 2025-03-19 | 902.00 | 931.50 | 902.00 | 921.50 | 858.29 | 193,167 |
| 2025-03-18 | 910.00 | 926.00 | 900.02 | 926.00 | 862.48 | 228,972 |
| 2025-03-17 | 910.00 | 936.26 | 907.50 | 908.50 | 846.18 | 184,963 |
| 2025-03-14 | 890.50 | 931.22 | 877.00 | 916.50 | 853.63 | 402,939 |
| 2025-03-13 | 920.00 | 943.00 | 884.00 | 887.50 | 826.62 | 748,486 |
| 2025-03-12 | 960.00 | 988.50 | 953.12 | 976.50 | 861.55 | 553,523 |
| 2025-03-11 | 952.00 | 996.00 | 952.00 | 960.50 | 847.43 | 791,349 |
| 2025-03-10 | 966.00 | 978.50 | 957.50 | 976.00 | 861.11 | 376,790 |
| 2025-03-07 | 958.00 | 967.00 | 935.00 | 962.00 | 848.76 | 536,923 |
| 2025-03-06 | 962.50 | 968.50 | 956.00 | 958.00 | 845.23 | 779,050 |
| 2025-03-05 | 988.50 | 988.50 | 958.00 | 958.50 | 845.67 | 444,962 |
| 2025-03-04 | 989.50 | 997.00 | 957.50 | 961.00 | 847.88 | 415,858 |
| 2025-03-03 | 980.00 | 990.00 | 967.00 | 977.50 | 862.43 | 584,330 |
| 2025-02-28 | 967.50 | 981.50 | 962.19 | 973.50 | 858.90 | 610,329 |
| 2025-02-27 | 1,006.00 | 1,006.00 | 968.50 | 975.00 | 860.23 | 477,227 |
| 2025-02-26 | 1,002.00 | 1,002.00 | 977.00 | 979.50 | 864.20 | 362,778 |
| 2025-02-25 | 1,002.00 | 1,002.00 | 976.00 | 980.00 | 864.64 | 528,037 |
| 2025-02-24 | 991.50 | 1,018.00 | 976.00 | 987.50 | 871.26 | 717,258 |
| 2025-02-21 | 995.00 | 1,026.31 | 995.00 | 1,010.00 | 891.11 | 358,980 |
| 2025-02-20 | 995.00 | 1,015.00 | 995.00 | 1,004.00 | 885.81 | 385,664 |
| 2025-02-19 | 1,001.00 | 1,013.00 | 987.00 | 1,003.00 | 884.93 | 464,743 |
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.