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	1,163.00p on 27-05-2025 at 18:40:07
Change	-14.00p -1.19%
Buy	1,164.00p
Sell	1,161.00p
Buy / Sell DNLM Shares

Last Trade:	Buy 157,314.00 at 1,163.00p
Day's Volume:	307,159
Last Close:	1,163.00p
Open:	1,186.00p
ISIN:	GB00B1CKQ739

Day's Range	1,162.00p - 1,186.00p
52wk Range:	837.00p - 1,273.00p
Market Capitalisation:	£2,340m
VWAP:	1,166.68089p
Shares in Issue:	201m

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*	157,314	1,163.00p	Suspected BUY Trade	16:35:13 - 27-May-25
Sell*	168	1,162.00p	Automatic Execution	16:29:59 - 27-May-25
Unknown*	65	1,163.00p	SI Trade	16:29:40 - 27-May-25
Unknown*	6	1,163.00p	SI Trade	16:29:34 - 27-May-25
Unknown*	39	1,163.00p	SI Trade	16:29:27 - 27-May-25
Unknown*	5	1,163.00p	SI Trade	16:29:25 - 27-May-25
Unknown*	63	1,163.00p	SI Trade	16:29:06 - 27-May-25
Unknown*	9	1,163.00p	SI Trade	16:28:59 - 27-May-25
Buy*	8	1,163.00p	Automatic Execution	16:28:42 - 27-May-25
Sell*	1	1,162.00p	SI Trade	16:27:56 - 27-May-25

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2025 (Tue)	1,186.00	1,186.00	1,162.00	1,163.00	307,159
26th May 2025 (Mon)	1,177.00	1,177.00	1,177.00	1,177.00	0
23rd May 2025 (Fri)	1,181.00	1,182.00	1,157.00	1,177.00	173,686
22nd May 2025 (Thu)	1,198.00	1,198.00	1,172.00	1,177.00	208,421
21st May 2025 (Wed)	1,186.00	1,191.00	1,165.00	1,176.00	423,547
20th May 2025 (Tue)	1,209.00	1,211.00	1,190.00	1,190.00	421,579
19th May 2025 (Mon)	1,175.00	1,205.00	1,175.00	1,205.00	1,278,463
16th May 2025 (Fri)	1,190.00	1,201.00	1,181.00	1,201.00	390,968
15th May 2025 (Thu)	1,136.00	1,183.00	1,136.00	1,183.00	470,564
14th May 2025 (Wed)	1,147.00	1,168.00	1,145.00	1,168.00	1,160,811
13th May 2025 (Tue)	1,162.00	1,162.00	1,139.00	1,152.00	328,201
12th May 2025 (Mon)	1,144.00	1,157.00	1,131.00	1,142.00	194,088
9th May 2025 (Fri)	1,148.00	1,170.00	1,139.00	1,148.00	190,085
8th May 2025 (Thu)	1,115.00	1,166.00	1,115.00	1,166.00	347,784
7th May 2025 (Wed)	1,154.00	1,154.00	1,129.00	1,142.00	271,739
6th May 2025 (Tue)	1,110.00	1,137.00	1,110.00	1,137.00	411,320
5th May 2025 (Mon)	1,112.00	1,112.00	1,112.00	1,112.00	0
2nd May 2025 (Fri)	1,128.00	1,128.00	1,109.00	1,112.00	188,692
1st May 2025 (Thu)	1,116.00	1,129.00	1,099.00	1,129.00	245,082
30th Apr 2025 (Wed)	1,102.00	1,105.00	1,083.00	1,101.00	844,378
29th Apr 2025 (Tue)	1,097.00	1,099.00	1,077.00	1,099.00	222,109
28th Apr 2025 (Mon)	1,072.00	1,097.00	1,067.00	1,091.00	298,850

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
8th May 2025 7:00 am	RNS	Director/PDMR Shareholding
6th May 2025 7:00 am	RNS	Appointment of Katharine Poulter as NED
30th Apr 2025 7:00 am	RNS	Total Voting Rights
17th Apr 2025 7:00 am	RNS	Third quarter trading update
14th Apr 2025 7:00 am	RNS	Block Listing Six Monthly Return
1st Apr 2025 9:50 am	RNS	Total Voting Rights
17th Mar 2025 7:00 am	RNS	Transaction in Own Shares
14th Mar 2025 7:00 am	RNS	Transaction in Own Shares
13th Mar 2025 7:00 am	RNS	Transaction in Own Shares
12th Mar 2025 7:00 am	RNS	Transaction in Own Shares

See more Dunelm regulatory news

FTSE 100 Latest

Value8,778.05

Change60.08