Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,142.00 | 1,178.70 | 1,139.00 | 1,154.00 | 1,018.16 | 228,751 |
| 2024-11-21 | 1,111.00 | 1,148.36 | 1,111.00 | 1,134.00 | 1,000.51 | 390,242 |
| 2024-11-20 | 1,144.00 | 1,152.84 | 1,116.00 | 1,126.00 | 993.45 | 669,217 |
| 2024-11-19 | 1,115.00 | 1,146.04 | 1,103.00 | 1,123.00 | 990.81 | 354,607 |
| 2024-11-18 | 1,093.00 | 1,146.04 | 1,093.00 | 1,115.00 | 983.75 | 584,162 |
| 2024-11-15 | 1,130.00 | 1,141.33 | 1,094.00 | 1,111.00 | 980.22 | 409,195 |
| 2024-11-14 | 1,127.00 | 1,131.95 | 1,091.00 | 1,106.00 | 975.81 | 323,962 |
| 2024-11-13 | 1,096.00 | 1,132.31 | 1,093.00 | 1,103.00 | 973.16 | 691,877 |
| 2024-11-12 | 1,103.00 | 1,146.08 | 1,103.00 | 1,122.00 | 989.92 | 306,577 |
| 2024-11-11 | 1,138.00 | 1,157.22 | 1,112.00 | 1,127.00 | 994.33 | 590,066 |
| 2024-11-08 | 1,088.00 | 1,119.00 | 1,088.00 | 1,112.00 | 981.10 | 433,240 |
| 2024-11-07 | 1,114.00 | 1,121.00 | 1,105.00 | 1,107.00 | 976.69 | 244,113 |
| 2024-11-06 | 1,146.00 | 1,146.00 | 1,105.00 | 1,118.00 | 986.39 | 244,932 |
| 2024-11-05 | 1,146.00 | 1,151.87 | 1,125.00 | 1,125.00 | 992.57 | 268,157 |
| 2024-11-04 | 1,118.00 | 1,140.00 | 1,118.00 | 1,139.00 | 1,004.92 | 161,528 |
| 2024-11-01 | 1,111.00 | 1,129.00 | 1,103.00 | 1,126.00 | 993.45 | 197,617 |
| 2024-10-31 | 1,146.00 | 1,146.00 | 1,099.00 | 1,111.00 | 980.22 | 493,384 |
| 2024-10-30 | 1,170.00 | 1,176.00 | 1,150.00 | 1,162.00 | 1,000.95 | 517,368 |
| 2024-10-29 | 1,163.00 | 1,173.00 | 1,149.00 | 1,157.00 | 996.64 | 431,025 |
| 2024-10-28 | 1,160.00 | 1,186.01 | 1,160.00 | 1,164.00 | 1,002.67 | 511,355 |
| 2024-10-25 | 1,169.00 | 1,194.00 | 1,169.00 | 1,179.00 | 1,015.60 | 332,774 |
| 2024-10-24 | 1,151.00 | 1,212.00 | 1,151.00 | 1,199.00 | 1,032.82 | 187,496 |
| 2024-10-23 | 1,195.00 | 1,205.00 | 1,176.00 | 1,193.00 | 1,027.66 | 216,947 |
| 2024-10-22 | 1,181.00 | 1,217.00 | 1,181.00 | 1,199.00 | 1,032.82 | 120,087 |
| 2024-10-21 | 1,244.00 | 1,244.00 | 1,198.00 | 1,198.00 | 1,031.96 | 151,879 |
| 2024-10-18 | 1,243.00 | 1,254.00 | 1,213.00 | 1,213.00 | 1,044.88 | 363,469 |
| 2024-10-17 | 1,197.00 | 1,230.00 | 1,197.00 | 1,229.00 | 1,058.67 | 333,758 |
| 2024-10-16 | 1,200.00 | 1,228.00 | 1,194.00 | 1,221.00 | 1,051.77 | 224,633 |
| 2024-10-15 | 1,209.00 | 1,211.00 | 1,192.00 | 1,192.00 | 1,026.79 | 276,335 |
| 2024-10-14 | 1,198.00 | 1,218.00 | 1,186.00 | 1,204.00 | 1,037.13 | 775,555 |
| 2024-10-11 | 1,203.00 | 1,212.00 | 1,197.00 | 1,200.00 | 1,033.69 | 187,689 |
| 2024-10-10 | 1,201.00 | 1,204.00 | 1,184.00 | 1,204.00 | 1,037.13 | 219,414 |
| 2024-10-09 | 1,177.00 | 1,189.00 | 1,172.00 | 1,189.00 | 1,024.21 | 327,010 |
| 2024-10-08 | 1,187.00 | 1,187.00 | 1,165.00 | 1,174.00 | 1,011.29 | 552,276 |
| 2024-10-07 | 1,165.00 | 1,176.00 | 1,160.00 | 1,168.00 | 1,006.12 | 558,937 |
| 2024-10-04 | 1,155.00 | 1,177.00 | 1,147.00 | 1,165.00 | 1,003.54 | 129,213 |
| 2024-10-03 | 1,155.00 | 1,159.00 | 1,143.00 | 1,155.00 | 994.92 | 120,718 |
| 2024-10-02 | 1,167.00 | 1,167.00 | 1,120.00 | 1,142.00 | 983.72 | 568,366 |
| 2024-10-01 | 1,150.00 | 1,167.00 | 1,138.00 | 1,148.00 | 988.89 | 185,449 |
| 2024-09-30 | 1,170.00 | 1,180.00 | 1,153.00 | 1,154.00 | 994.06 | 285,988 |
| 2024-09-27 | 1,164.00 | 1,184.27 | 1,161.00 | 1,178.00 | 1,014.73 | 304,440 |
| 2024-09-26 | 1,167.00 | 1,185.00 | 1,141.37 | 1,168.00 | 1,006.12 | 396,727 |
| 2024-09-25 | 1,178.00 | 1,180.00 | 1,151.00 | 1,151.00 | 991.48 | 516,941 |
| 2024-09-24 | 1,143.00 | 1,178.00 | 1,140.00 | 1,157.00 | 996.64 | 11,684,900 |
| 2024-09-23 | 1,249.00 | 1,255.03 | 1,226.00 | 1,235.00 | 1,063.83 | 131,403 |
| 2024-09-20 | 1,242.00 | 1,248.00 | 1,211.00 | 1,212.00 | 1,044.02 | 258,267 |
| 2024-09-19 | 1,242.00 | 1,250.05 | 1,225.00 | 1,241.00 | 1,069.00 | 157,912 |
| 2024-09-18 | 1,237.00 | 1,244.00 | 1,229.00 | 1,235.00 | 1,063.83 | 110,884 |
| 2024-09-17 | 1,223.00 | 1,243.00 | 1,220.00 | 1,231.00 | 1,060.39 | 194,660 |
| 2024-09-16 | 1,203.00 | 1,231.00 | 1,203.00 | 1,225.00 | 1,055.22 | 145,456 |
| 2024-09-13 | 1,232.00 | 1,234.00 | 1,177.00 | 1,232.00 | 1,061.25 | 191,447 |
| 2024-09-12 | 1,223.00 | 1,223.00 | 1,189.00 | 1,204.00 | 1,037.13 | 85,247 |
| 2024-09-11 | 1,240.00 | 1,259.00 | 1,183.00 | 1,191.00 | 1,025.93 | 196,596 |
| 2024-09-10 | 1,217.00 | 1,248.00 | 1,217.00 | 1,235.00 | 1,063.83 | 588,748 |
| 2024-09-09 | 1,216.00 | 1,254.00 | 1,216.00 | 1,245.00 | 1,072.45 | 339,843 |
| 2024-09-06 | 1,227.00 | 1,255.00 | 1,226.86 | 1,241.00 | 1,069.00 | 131,634 |
| 2024-09-05 | 1,254.00 | 1,273.00 | 1,250.00 | 1,251.00 | 1,077.62 | 94,078 |
| 2024-09-04 | 1,240.00 | 1,263.00 | 1,237.00 | 1,263.00 | 1,087.95 | 157,320 |
| 2024-09-03 | 1,251.00 | 1,267.00 | 1,229.00 | 1,252.00 | 1,078.48 | 290,827 |
| 2024-09-02 | 1,273.00 | 1,279.00 | 1,232.00 | 1,252.00 | 1,078.48 | 211,785 |
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.