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	974.00p on 19-02-2026 at 16:04:41
Change	0.50p 0.05%
Buy	974.00p
Sell	972.00p

Last Trade:	Buy 140.00 at 974.00p
Day's Volume:	668,716
Last Close:	973.50p
Open:	980.50p
ISIN:	GB00B1CKQ739

Day's Range	972.00p - 981.50p
52wk Range:	837.00p - 1,249.00p
Market Capitalisation:	£1.97b
VWAP:	976.5695p
Shares in Issue:	202.64m

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*	140	974.00p	Automatic Execution	16:04:40 - 19-Feb-26
Unknown*	0	972.00p	SI Trade	16:03:40 - 19-Feb-26
Sell*	760	972.4524p	Ordinary	16:03:27 - 19-Feb-26
Sell*	991	972.801p	Ordinary	16:01:35 - 19-Feb-26
Buy*	22	974.00p	SI Trade	15:57:31 - 19-Feb-26
Buy*	59	974.00p	Automatic Execution	15:56:44 - 19-Feb-26
Buy*	112	974.00p	Automatic Execution	15:56:44 - 19-Feb-26
Buy*	186	974.00p	Automatic Execution	15:56:44 - 19-Feb-26
Sell*	251	974.00p	Automatic Execution	15:56:44 - 19-Feb-26
Sell*	184	974.00p	Automatic Execution	15:56:44 - 19-Feb-26

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Feb 2026 (Thu)	980.50	981.50	972.00	973.50	668,716
18th Feb 2026 (Wed)	967.00	978.50	967.00	973.50	632,145
17th Feb 2026 (Tue)	985.00	985.00	965.00	975.50	1,071,815
16th Feb 2026 (Mon)	968.00	977.00	964.00	974.00	931,599
13th Feb 2026 (Fri)	948.00	970.00	948.00	968.00	1,039,272
12th Feb 2026 (Thu)	980.00	982.50	946.50	955.00	737,463
11th Feb 2026 (Wed)	992.00	1,001.00	951.00	952.00	686,826
10th Feb 2026 (Tue)	964.00	981.50	920.50	959.50	1,303,200
9th Feb 2026 (Mon)	952.50	961.50	931.50	937.00	925,700
6th Feb 2026 (Fri)	955.00	958.00	919.50	936.50	450,513
5th Feb 2026 (Thu)	946.50	946.50	922.50	930.00	342,046
4th Feb 2026 (Wed)	941.00	946.00	916.50	938.50	470,559
3rd Feb 2026 (Tue)	934.50	938.50	915.00	915.00	426,338
2nd Feb 2026 (Mon)	929.50	938.00	927.00	936.00	440,987
30th Jan 2026 (Fri)	923.50	930.00	921.50	924.00	278,000
29th Jan 2026 (Thu)	959.50	959.50	923.50	923.50	392,406
28th Jan 2026 (Wed)	951.00	951.00	932.00	932.00	404,626
27th Jan 2026 (Tue)	945.00	949.50	940.50	942.50	420,002
26th Jan 2026 (Mon)	970.00	970.00	946.50	947.00	398,286
23rd Jan 2026 (Fri)	956.00	961.00	944.50	951.00	343,847
22nd Jan 2026 (Thu)	940.50	964.00	940.50	955.00	425,407
21st Jan 2026 (Wed)	946.00	958.00	942.00	945.00	412,553
20th Jan 2026 (Tue)	948.00	958.00	945.50	945.50	994,676
19th Jan 2026 (Mon)	940.00	960.50	940.00	953.50	438,434

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
18th Feb 2026 7:00 am	RNS	Transaction in Own Shares
17th Feb 2026 7:00 am	RNS	Transaction in Own Shares
16th Feb 2026 7:00 am	RNS	Purchases of Shares During Open Periods
13th Feb 2026 11:00 am	RNS	Director/PDMR Shareholding
10th Feb 2026 7:00 am	RNS	Interim Results
2nd Feb 2026 7:00 am	RNS	Total Voting Rights
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

See more Dunelm regulatory news

FTSE 100 Latest

Value10,619.70

Change-66.48