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	1,110.00p on 17-12-2025 at 15:54:02
Change	-7.00p -0.63%
Buy	1,111.00p
Sell	1,109.00p

Last Trade:	Unknown 136.00 at 1,110.00p
Day's Volume:	254,647
Last Close:	1,117.00p
Open:	1,119.00p
ISIN:	GB00B1CKQ739

Day's Range	1,110.00p - 1,126.00p
52wk Range:	837.00p - 1,249.00p
Market Capitalisation:	£2.24b
VWAP:	1,118.66818p
Shares in Issue:	201.58m

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
Unknown*	136	1,110.00p	SI Trade	15:54:01 - 17-Dec-25
Buy*	10	1,110.00p	Automatic Execution	15:53:12 - 17-Dec-25
Buy*	15	1,110.00p	Automatic Execution	15:53:12 - 17-Dec-25
Buy*	58	1,110.00p	Automatic Execution	15:53:12 - 17-Dec-25
Sell*	180	1,110.00p	Automatic Execution	15:49:27 - 17-Dec-25
Sell*	14	1,110.00p	Automatic Execution	15:49:27 - 17-Dec-25
Unknown*	33	1,110.50p	SI Trade	15:48:45 - 17-Dec-25
Buy*	116	1,110.00p	Automatic Execution	15:47:27 - 17-Dec-25
Buy*	207	1,110.00p	Automatic Execution	15:47:27 - 17-Dec-25
Unknown*	2	1,110.00p	SI Trade	15:45:07 - 17-Dec-25

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Dec 2025 (Wed)	1,119.00	1,126.00	1,110.00	1,117.00	254,647
16th Dec 2025 (Tue)	1,101.00	1,117.00	1,101.00	1,117.00	166,593
15th Dec 2025 (Mon)	1,077.00	1,106.00	1,077.00	1,102.00	79,733
12th Dec 2025 (Fri)	1,100.00	1,103.00	1,082.00	1,094.00	178,899
11th Dec 2025 (Thu)	1,101.00	1,103.00	1,092.00	1,099.00	128,053
10th Dec 2025 (Wed)	1,114.00	1,119.00	1,097.00	1,097.00	207,225
9th Dec 2025 (Tue)	1,116.00	1,124.00	1,111.00	1,113.00	350,891
8th Dec 2025 (Mon)	1,129.00	1,129.00	1,107.00	1,109.00	253,903
5th Dec 2025 (Fri)	1,156.00	1,156.00	1,125.00	1,125.00	138,104
4th Dec 2025 (Thu)	1,143.00	1,143.00	1,122.00	1,127.00	152,989
3rd Dec 2025 (Wed)	1,112.00	1,125.00	1,108.00	1,123.00	248,223
2nd Dec 2025 (Tue)	1,130.00	1,130.00	1,094.00	1,108.00	210,054
1st Dec 2025 (Mon)	1,106.00	1,108.00	1,095.00	1,108.00	139,882
28th Nov 2025 (Fri)	1,104.00	1,112.00	1,103.00	1,112.00	109,339
27th Nov 2025 (Thu)	1,111.00	1,112.00	1,101.00	1,112.00	150,172
26th Nov 2025 (Wed)	1,081.00	1,100.00	1,075.00	1,100.00	187,657
25th Nov 2025 (Tue)	1,076.00	1,076.00	1,043.00	1,074.00	222,937
24th Nov 2025 (Mon)	1,095.00	1,095.00	1,049.00	1,050.00	349,014
21st Nov 2025 (Fri)	1,060.00	1,080.00	1,060.00	1,080.00	185,356
20th Nov 2025 (Thu)	1,080.00	1,081.00	1,072.00	1,077.00	191,125
19th Nov 2025 (Wed)	1,089.00	1,090.00	1,071.00	1,071.00	256,511
18th Nov 2025 (Tue)	1,086.00	1,101.00	1,086.00	1,088.00	234,848
17th Nov 2025 (Mon)	1,116.00	1,135.00	1,103.00	1,103.00	332,912

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
9th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
3rd Dec 2025 7:00 am	RNS	PDMR Shareholding
28th Nov 2025 7:00 am	RNS	Total Voting Rights
25th Nov 2025 10:14 am	RNS	Director/PDMR Shareholding Amendment
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 2:30 pm	RNS	Result of AGM
11th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
4th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
31st Oct 2025 9:52 am	RNS	Director/PDMR Shareholding
31st Oct 2025 7:00 am	RNS	Total Voting Rights

See more Dunelm regulatory news

FTSE 100 Latest

Value9,796.08

Change111.29