Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Dunelm (DNLM) Share Price

Intraday
Historical

Price	941.50p on 16-01-2026 at 06:00:02
Change	0.00p 0%
Buy	1,049.00p
Sell	904.00p

Last Trade:	Buy 2,168.00 at 941.50p
Day's Volume:	0
Last Close:	941.50p
Open:	0.00p
ISIN:	GB00B1CKQ739

Day's Range	0.00p - 0.00p
52wk Range:	837.00p - 1,249.00p
Market Capitalisation:	£1.90b
VWAP:	0.00p
Shares in Issue:	201.68m

Sector: Retailers

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Dunelm (DNLM) Latest Trades
Buy*	2,168	941.50p	Automatic Execution	16:39:24 - 15-Jan-26
Buy*	4,000	941.50p	Automatic Execution	16:36:44 - 15-Jan-26
Buy*	1,056	941.50p	Ordinary	16:36:27 - 15-Jan-26
Unknown*	-1,039	941.50p	Ordinary Correction	16:36:27 - 15-Jan-26
Buy*	1,039	941.50p	Ordinary	16:36:27 - 15-Jan-26
Buy*	6,000	941.50p	Automatic Execution	16:36:20 - 15-Jan-26
Buy*	2,000	941.50p	Automatic Execution	16:35:49 - 15-Jan-26
Buy*	8,000	941.50p	Automatic Execution	16:35:34 - 15-Jan-26
Buy*	496,928	941.50p	Suspected BUY Trade	16:35:29 - 15-Jan-26
Buy*	308	964.171p	Suspected BUY Trade	16:29:59 - 15-Jan-26

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jan 2026 (Fri)	941.50	941.50	941.50	941.50	0
15th Jan 2026 (Thu)	1,030.00	1,040.00	941.50	941.50	3,368,281
14th Jan 2026 (Wed)	1,161.00	1,170.00	1,150.00	1,170.00	290,896
13th Jan 2026 (Tue)	1,165.00	1,165.00	1,141.00	1,165.00	320,731
12th Jan 2026 (Mon)	1,162.00	1,162.00	1,147.00	1,156.00	303,318
9th Jan 2026 (Fri)	1,164.00	1,167.00	1,156.00	1,167.00	209,536
8th Jan 2026 (Thu)	1,122.00	1,160.00	1,122.00	1,160.00	385,133
7th Jan 2026 (Wed)	1,150.00	1,154.00	1,131.00	1,154.00	404,494
6th Jan 2026 (Tue)	1,142.00	1,142.00	1,110.00	1,134.00	187,046
5th Jan 2026 (Mon)	1,138.00	1,138.00	1,100.00	1,123.00	548,963
2nd Jan 2026 (Fri)	1,154.00	1,154.00	1,105.00	1,117.00	217,425
1st Jan 2026 (Thu)	1,130.00	1,130.00	1,130.00	1,130.00	0
31st Dec 2025 (Wed)	1,162.00	1,162.00	1,124.00	1,130.00	56,295
30th Dec 2025 (Tue)	1,143.00	1,143.00	1,127.00	1,137.00	83,632
29th Dec 2025 (Mon)	1,141.00	1,141.00	1,112.00	1,134.00	175,585
26th Dec 2025 (Fri)	1,112.00	1,112.00	1,112.00	1,112.00	0
25th Dec 2025 (Thu)	1,112.00	1,112.00	1,112.00	1,112.00	0
24th Dec 2025 (Wed)	1,118.00	1,120.00	1,112.00	1,112.00	48,084
23rd Dec 2025 (Tue)	1,132.00	1,132.00	1,111.00	1,115.00	83,536
22nd Dec 2025 (Mon)	1,139.00	1,139.00	1,113.00	1,121.00	843,194
19th Dec 2025 (Fri)	1,115.00	1,125.00	1,104.00	1,125.00	1,138,835
18th Dec 2025 (Thu)	1,087.00	1,126.00	1,087.00	1,123.00	147,919
17th Dec 2025 (Wed)	1,119.00	1,126.00	1,107.00	1,107.00	401,265
16th Dec 2025 (Tue)	1,101.00	1,117.00	1,101.00	1,117.00	166,593

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
15th Jan 2026 7:00 am	RNS	Second quarter and first half trading update
31st Dec 2025 7:00 am	RNS	Total Voting Rights
31st Dec 2025 7:00 am	RNS	Total Voting Rights
9th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
3rd Dec 2025 7:00 am	RNS	PDMR Shareholding
28th Nov 2025 7:00 am	RNS	Total Voting Rights
25th Nov 2025 10:14 am	RNS	Director/PDMR Shareholding Amendment
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 2:30 pm	RNS	Result of AGM
11th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding

See more Dunelm regulatory news

FTSE 100 Latest

Value10,238.94

Change0.00