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	794.00p on 01-10-2026 at 09:11:20
Change	-10.50p -1.31%
Buy	795.00p
Sell	793.00p

Last Trade:	Buy 65.00 at 794.00p
Day's Volume:	115,380
Last Close:	804.50p
Open:	796.50p
ISIN:	GB00B1CKQ739

Day's Range	784.00p - 796.50p
52wk Range:	707.00p - 1,173.00p
Market Capitalisation:	£1.60b
VWAP:	791.20325p
Shares in Issue:	201.61m

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*	65	794.00p	Automatic Execution	10:11:19 - 01-Oct-26
Buy*	67	794.50p	Automatic Execution	10:08:04 - 01-Oct-26
Unknown*	0	794.50p	SI Trade	10:07:49 - 01-Oct-26
Buy*	67	794.50p	Automatic Execution	10:06:19 - 01-Oct-26
Sell*	466	794.50p	Automatic Execution	10:06:18 - 01-Oct-26
Sell*	17	795.00p	Automatic Execution	10:06:18 - 01-Oct-26
Sell*	126	795.00p	Automatic Execution	10:06:18 - 01-Oct-26
Buy*	3	796.00p	SI Trade	10:03:02 - 01-Oct-26
Buy*	100	796.00p	SI Trade	10:03:02 - 01-Oct-26
Unknown*	0	796.00p	SI Trade	10:03:02 - 01-Oct-26

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Sep 2026 (Wed)	809.50	812.00	799.50	804.50	402,925
29th Sep 2026 (Tue)	811.00	811.00	796.50	801.50	301,937
28th Sep 2026 (Mon)	787.50	810.00	773.50	803.00	753,791
25th Sep 2026 (Fri)	778.00	789.50	775.00	782.00	303,694
24th Sep 2026 (Thu)	799.00	799.00	774.50	775.00	469,403
23rd Sep 2026 (Wed)	799.00	799.00	778.00	782.50	464,190
22nd Sep 2026 (Tue)	780.00	796.50	780.00	787.50	478,801
21st Sep 2026 (Mon)	765.00	790.50	764.50	786.50	465,653
18th Sep 2026 (Fri)	765.00	765.00	756.50	758.00	1,155,341
17th Sep 2026 (Thu)	757.00	772.50	754.00	762.50	1,759,297
16th Sep 2026 (Wed)	755.50	771.00	753.00	754.50	1,435,216
15th Sep 2026 (Tue)	776.50	776.50	759.00	759.00	1,189,655
14th Sep 2026 (Mon)	750.00	770.00	747.00	770.00	1,228,658
11th Sep 2026 (Fri)	742.00	763.00	742.00	750.00	556,747
10th Sep 2026 (Thu)	745.00	782.50	741.00	749.50	765,170
9th Sep 2026 (Wed)	761.00	779.00	728.50	734.00	1,659,451
8th Sep 2026 (Tue)	815.00	815.50	760.00	760.00	3,561,898
7th Sep 2026 (Mon)	876.00	897.50	876.00	886.50	834,286
4th Sep 2026 (Fri)	881.00	882.50	865.00	882.50	358,195
3rd Sep 2026 (Thu)	871.00	871.00	853.50	865.50	340,219
2nd Sep 2026 (Wed)	850.00	859.00	827.00	832.00	448,109
1st Sep 2026 (Tue)	860.50	870.00	852.50	857.50	257,057

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
29th Sep 2026 11:00 am	RNS	Director/PDMR Shareholding
25th Sep 2026 7:00 am	RNS	Director/PDMR Shareholding
23rd Sep 2026 11:00 am	RNS	Director/PDMR Shareholding
16th Sep 2026 1:54 pm	RNS	Director/PDMR Shareholding
10th Sep 2026 12:00 pm	RNS	Director/PDMR Shareholding
10th Sep 2026 7:00 am	RNS	Director/PDMR Shareholding
8th Sep 2026 7:00 am	RNS	Strategy Update: Winning Hearts & Homes
8th Sep 2026 7:00 am	RNS	Preliminary Results
1st Sep 2026 7:00 am	RNS	Total Voting Rights
3rd Aug 2026 7:00 am	RNS	Total Voting Rights

See more Dunelm regulatory news

FTSE 100 Latest

Value10,441.80

Change-164.20