Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 986.00 | 1,014.00 | 986.00 | 1,005.00 | 886.70 | 216,272 |
| 2025-02-17 | 1,013.00 | 1,015.00 | 988.50 | 1,005.00 | 886.70 | 246,124 |
| 2025-02-14 | 1,004.00 | 1,024.00 | 990.50 | 1,011.00 | 891.99 | 447,997 |
| 2025-02-13 | 996.00 | 1,004.00 | 976.00 | 1,003.00 | 884.93 | 273,852 |
| 2025-02-12 | 972.00 | 1,002.00 | 969.50 | 979.50 | 864.20 | 304,621 |
| 2025-02-11 | 958.50 | 985.00 | 924.04 | 973.00 | 858.46 | 1,063,205 |
| 2025-02-10 | 980.00 | 984.50 | 971.00 | 971.00 | 856.70 | 566,754 |
| 2025-02-07 | 976.50 | 1,002.00 | 971.00 | 974.00 | 859.35 | 263,739 |
| 2025-02-06 | 982.50 | 1,003.00 | 982.50 | 992.00 | 875.23 | 221,725 |
| 2025-02-05 | 994.50 | 994.50 | 968.00 | 986.00 | 869.93 | 349,246 |
| 2025-02-04 | 975.50 | 993.50 | 969.50 | 981.50 | 865.96 | 327,701 |
| 2025-02-03 | 963.50 | 982.50 | 957.00 | 961.50 | 848.32 | 203,239 |
| 2025-01-31 | 986.00 | 995.00 | 977.00 | 988.00 | 871.70 | 300,276 |
| 2025-01-30 | 947.00 | 986.00 | 947.00 | 986.00 | 869.93 | 252,078 |
| 2025-01-29 | 979.50 | 990.00 | 965.50 | 967.00 | 853.17 | 226,661 |
| 2025-01-28 | 949.50 | 976.00 | 937.50 | 973.50 | 858.90 | 940,087 |
| 2025-01-27 | 981.00 | 981.00 | 938.00 | 939.00 | 828.47 | 334,567 |
| 2025-01-24 | 951.00 | 973.50 | 951.00 | 958.00 | 845.23 | 134,746 |
| 2025-01-23 | 970.00 | 985.50 | 957.00 | 966.50 | 852.73 | 193,862 |
| 2025-01-22 | 970.00 | 982.00 | 970.00 | 974.50 | 859.79 | 184,250 |
| 2025-01-21 | 975.00 | 1,007.00 | 970.50 | 974.50 | 859.79 | 218,623 |
| 2025-01-20 | 978.00 | 984.00 | 970.00 | 978.00 | 862.87 | 201,574 |
| 2025-01-17 | 980.50 | 982.00 | 966.50 | 973.50 | 858.90 | 492,681 |
| 2025-01-16 | 1,010.00 | 1,021.00 | 953.00 | 968.50 | 854.49 | 1,361,235 |
| 2025-01-15 | 1,015.00 | 1,037.00 | 1,002.00 | 1,030.00 | 908.75 | 752,142 |
| 2025-01-14 | 1,010.00 | 1,010.00 | 986.00 | 995.00 | 877.87 | 262,570 |
| 2025-01-13 | 1,000.00 | 1,007.00 | 986.00 | 992.50 | 875.67 | 442,860 |
| 2025-01-10 | 1,004.00 | 1,016.00 | 985.50 | 995.00 | 877.87 | 253,984 |
| 2025-01-09 | 1,040.00 | 1,045.00 | 989.50 | 1,014.00 | 894.64 | 1,027,649 |
| 2025-01-08 | 1,053.00 | 1,062.00 | 994.50 | 1,015.00 | 895.52 | 405,038 |
| 2025-01-07 | 1,051.00 | 1,065.00 | 1,025.00 | 1,041.00 | 918.46 | 248,305 |
| 2025-01-06 | 1,067.00 | 1,069.00 | 1,036.00 | 1,043.00 | 920.22 | 195,264 |
| 2025-01-03 | 1,084.00 | 1,084.00 | 1,041.00 | 1,043.00 | 920.22 | 160,401 |
| 2025-01-02 | 1,078.00 | 1,082.00 | 1,055.00 | 1,058.00 | 933.46 | 181,700 |
| 2024-12-31 | 1,050.00 | 1,069.00 | 1,046.00 | 1,068.00 | 942.28 | 66,303 |
| 2024-12-30 | 1,081.00 | 1,081.00 | 1,048.00 | 1,055.00 | 930.81 | 155,466 |
| 2024-12-27 | 1,073.00 | 1,083.00 | 1,055.00 | 1,055.00 | 930.81 | 123,808 |
| 2024-12-24 | 1,065.00 | 1,081.00 | 1,064.00 | 1,078.00 | 951.10 | 50,039 |
| 2024-12-23 | 1,088.00 | 1,088.00 | 1,056.00 | 1,061.00 | 936.10 | 147,190 |
| 2024-12-20 | 1,089.00 | 1,089.00 | 1,054.00 | 1,062.00 | 936.99 | 1,209,563 |
| 2024-12-19 | 1,069.00 | 1,076.00 | 1,058.00 | 1,066.00 | 940.52 | 487,674 |
| 2024-12-18 | 1,089.00 | 1,089.00 | 1,056.00 | 1,080.00 | 952.87 | 395,844 |
| 2024-12-17 | 1,088.00 | 1,097.00 | 1,068.00 | 1,068.00 | 942.28 | 418,072 |
| 2024-12-16 | 1,124.00 | 1,130.00 | 1,093.00 | 1,093.00 | 964.34 | 352,784 |
| 2024-12-13 | 1,127.00 | 1,132.00 | 1,109.00 | 1,118.00 | 986.39 | 180,941 |
| 2024-12-12 | 1,145.00 | 1,145.00 | 1,117.00 | 1,127.00 | 994.33 | 92,149 |
| 2024-12-11 | 1,116.00 | 1,152.00 | 1,105.00 | 1,120.00 | 988.16 | 288,066 |
| 2024-12-10 | 1,126.00 | 1,158.00 | 1,119.95 | 1,127.00 | 994.33 | 156,154 |
| 2024-12-09 | 1,145.00 | 1,152.00 | 1,128.00 | 1,130.00 | 996.98 | 187,890 |
| 2024-12-06 | 1,135.00 | 1,151.00 | 1,128.00 | 1,140.00 | 1,005.80 | 194,685 |
| 2024-12-05 | 1,180.00 | 1,180.00 | 1,116.00 | 1,134.00 | 1,000.51 | 285,285 |
| 2024-12-04 | 1,128.00 | 1,159.99 | 1,128.00 | 1,155.00 | 1,019.04 | 175,869 |
| 2024-12-03 | 1,144.00 | 1,158.00 | 1,144.00 | 1,145.00 | 1,010.22 | 150,675 |
| 2024-12-02 | 1,159.00 | 1,159.00 | 1,137.05 | 1,144.00 | 1,009.33 | 132,709 |
| 2024-11-29 | 1,161.00 | 1,161.00 | 1,133.00 | 1,144.00 | 1,009.33 | 114,486 |
| 2024-11-28 | 1,159.00 | 1,159.00 | 1,132.00 | 1,134.00 | 1,000.51 | 84,211 |
| 2024-11-27 | 1,131.00 | 1,140.00 | 1,126.00 | 1,129.00 | 996.10 | 121,602 |
| 2024-11-26 | 1,133.00 | 1,138.00 | 1,126.00 | 1,131.00 | 997.86 | 146,499 |
| 2024-11-25 | 1,154.00 | 1,159.00 | 1,121.00 | 1,137.00 | 1,003.16 | 488,735 |
| 2024-11-22 | 1,142.00 | 1,178.70 | 1,139.00 | 1,154.00 | 1,018.16 | 228,751 |
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.