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	1,166.00p on 30-10-2025 at 06:00:03
Change	0.00p 0%
Buy	1,400.00p
Sell	0.00p

Last Trade:	Buy 970.00 at 1,166.00p
Day's Volume:	0
Last Close:	1,166.00p
Open:	0.00p
ISIN:	GB00B1CKQ739

Day's Range	0.00p - 0.00p
52wk Range:	837.00p - 1,249.00p
Market Capitalisation:	£2.35b
VWAP:	0.00p
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
Buy*	970	1,166.00p	Automatic Execution	16:35:28 - 29-Oct-25
Buy*	82,579	1,166.00p	Suspected BUY Trade	16:35:28 - 29-Oct-25
Buy*	17	1,165.00p	Automatic Execution	16:29:35 - 29-Oct-25
Buy*	33	1,165.00p	Automatic Execution	16:29:35 - 29-Oct-25
Sell*	7	1,165.00p	Automatic Execution	16:28:47 - 29-Oct-25
Sell*	91	1,165.00p	Automatic Execution	16:28:47 - 29-Oct-25
Sell*	190	1,165.00p	Automatic Execution	16:28:47 - 29-Oct-25
Sell*	136	1,165.00p	Automatic Execution	16:28:47 - 29-Oct-25
Sell*	135	1,165.00p	Automatic Execution	16:28:47 - 29-Oct-25
Sell*	193	1,165.56p	Ordinary	16:27:46 - 29-Oct-25

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2025 (Thu)	1,166.00	1,166.00	1,166.00	1,166.00	0
29th Oct 2025 (Wed)	1,151.00	1,170.00	1,151.00	1,166.00	271,412
28th Oct 2025 (Tue)	1,150.00	1,156.00	1,141.50	1,156.00	163,089
27th Oct 2025 (Mon)	1,151.00	1,159.00	1,134.00	1,151.00	401,176
24th Oct 2025 (Fri)	1,142.00	1,152.00	1,129.00	1,142.00	378,829
23rd Oct 2025 (Thu)	1,165.00	1,173.00	1,120.00	1,143.00	890,297
22nd Oct 2025 (Wed)	1,115.00	1,156.00	1,115.00	1,148.00	1,029,835
21st Oct 2025 (Tue)	1,112.00	1,123.00	1,107.00	1,120.00	268,379
20th Oct 2025 (Mon)	1,116.00	1,123.00	1,101.00	1,102.00	310,935
17th Oct 2025 (Fri)	1,110.00	1,125.00	1,105.00	1,118.00	143,657
16th Oct 2025 (Thu)	1,113.00	1,124.00	1,111.00	1,119.00	361,160
15th Oct 2025 (Wed)	1,123.00	1,139.00	1,113.00	1,113.00	219,458
14th Oct 2025 (Tue)	1,122.00	1,134.00	1,122.00	1,131.00	588,691
13th Oct 2025 (Mon)	1,101.00	1,131.00	1,101.00	1,126.00	157,555
10th Oct 2025 (Fri)	1,120.00	1,124.00	1,105.00	1,106.00	302,565
9th Oct 2025 (Thu)	1,126.00	1,126.00	1,108.00	1,115.00	141,560
8th Oct 2025 (Wed)	1,130.00	1,132.00	1,119.00	1,121.00	163,394
7th Oct 2025 (Tue)	1,109.00	1,134.00	1,109.00	1,127.00	136,709
6th Oct 2025 (Mon)	1,119.00	1,141.00	1,119.00	1,135.00	246,139
3rd Oct 2025 (Fri)	1,139.00	1,146.00	1,128.00	1,136.00	282,308
2nd Oct 2025 (Thu)	1,126.00	1,143.00	1,126.00	1,140.00	976,588
1st Oct 2025 (Wed)	1,110.00	1,128.00	1,110.00	1,124.00	622,969
30th Sep 2025 (Tue)	1,083.00	1,124.00	1,083.00	1,124.00	440,160

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
28th Oct 2025 7:00 am	RNS	Director/PDMR Shareholding
23rd Oct 2025 7:00 am	RNS	First quarter trading statement
9th Oct 2025 10:00 am	RNS	Notice of AGM, Annual Report and Accounts
8th Oct 2025 7:00 am	RNS	Block Listing Six Monthly Return
2nd Oct 2025 7:00 am	RNS	Director/PDMR Shareholding
1st Oct 2025 7:00 am	RNS	Total Voting Rights
9th Sep 2025 7:00 am	RNS	Preliminary Results
31st Jul 2025 7:00 am	RNS	Total Voting Rights
17th Jul 2025 7:00 am	RNS	Fourth quarter and full year trading update
14th Jul 2025 12:30 pm	RNS	Director Declaration

See more Dunelm regulatory news

FTSE 100 Latest

Value9,756.14

Change0.00