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	811.50p on 22-04-2026 at 18:50:06
Change	-8.50p -1.04%
Buy	815.00p
Sell	813.00p

Last Trade:	Sell 9,067.00 at 814.447p
Day's Volume:	337,469
Last Close:	811.50p
Open:	814.50p
ISIN:	GB00B1CKQ739

Day's Range	811.00p - 824.00p
52wk Range:	770.00p - 1,249.00p
Market Capitalisation:	£1.63b
VWAP:	814.99294p
Shares in Issue:	201.31m

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
Sell*	9,067	814.447p	SI Trade Suspected SELL Trade	16:47:05 - 22-Apr-26
Sell*	147,057	811.50p	Uncrossing Trade	16:35:15 - 22-Apr-26
Unknown*	21	813.00p	OTC Trade	16:29:58 - 22-Apr-26
Sell*	21	813.00p	SI Trade	16:29:58 - 22-Apr-26
Buy*	80	814.50p	Automatic Execution	16:29:29 - 22-Apr-26
Buy*	83	814.50p	Automatic Execution	16:29:29 - 22-Apr-26
Sell*	1	814.00p	Automatic Execution	16:29:13 - 22-Apr-26
Sell*	21	814.00p	Automatic Execution	16:29:13 - 22-Apr-26
Buy*	33	814.50p	SI Trade	16:28:57 - 22-Apr-26
Buy*	37	814.00p	Automatic Execution	16:27:59 - 22-Apr-26

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Apr 2026 (Wed)	814.50	824.00	811.00	811.50	337,469
21st Apr 2026 (Tue)	831.50	831.50	813.50	820.00	288,485
20th Apr 2026 (Mon)	820.50	822.00	807.00	812.00	230,931
17th Apr 2026 (Fri)	810.00	830.00	799.50	823.50	580,495
16th Apr 2026 (Thu)	801.00	823.50	788.00	809.00	1,838,346
15th Apr 2026 (Wed)	860.00	860.00	839.50	848.00	246,928
14th Apr 2026 (Tue)	836.00	853.50	834.50	853.50	313,867
13th Apr 2026 (Mon)	844.00	844.00	828.50	830.00	363,402
10th Apr 2026 (Fri)	852.00	856.00	839.50	841.50	1,316,323
9th Apr 2026 (Thu)	840.50	843.50	830.00	843.50	205,189
8th Apr 2026 (Wed)	837.00	857.50	827.00	842.50	278,813
7th Apr 2026 (Tue)	808.00	817.50	800.50	801.00	254,901
6th Apr 2026 (Mon)	810.00	810.00	810.00	810.00	0
3rd Apr 2026 (Fri)	810.00	810.00	810.00	810.00	0
2nd Apr 2026 (Thu)	817.50	817.50	787.50	810.00	254,456
1st Apr 2026 (Wed)	800.00	804.50	789.00	804.50	293,751
31st Mar 2026 (Tue)	787.00	797.00	783.50	784.00	317,416
30th Mar 2026 (Mon)	783.50	783.50	770.00	780.00	358,346
27th Mar 2026 (Fri)	809.50	809.50	778.50	786.50	229,641
26th Mar 2026 (Thu)	780.50	806.00	780.50	795.00	1,810,082
25th Mar 2026 (Wed)	807.00	807.00	788.00	799.00	217,811
24th Mar 2026 (Tue)	809.00	809.00	791.50	792.00	228,855
23rd Mar 2026 (Mon)	800.50	819.50	780.00	802.00	615,928

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
16th Apr 2026 7:00 am	RNS	Third quarter trading update
1st Apr 2026 7:00 am	RNS	Total Voting Rights
31st Mar 2026 7:00 am	RNS	Director/PDMR Shareholding
10th Mar 2026 7:00 am	RNS	Transaction in Own Shares
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares
5th Mar 2026 7:00 am	RNS	Transaction in Own Shares
4th Mar 2026 7:00 am	RNS	Transaction in Own Shares
3rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
2nd Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Dunelm regulatory news

FTSE 100 Latest

Value10,476.46

Change-21.63