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	882.50p on 04-09-2026 at 18:05:09
Change	17.00p 1.96%
Buy	877.50p
Sell	876.00p

Last Trade:	Buy 129,493.00 at 882.50p
Day's Volume:	358,195
Last Close:	882.50p
Open:	881.00p
ISIN:	GB00B1CKQ739

Day's Range	865.00p - 882.50p
52wk Range:	707.00p - 1,246.00p
Market Capitalisation:	£1.78b
VWAP:	878.19087p
Shares in Issue:	201.60m

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*	129,493	882.50p	Suspected BUY Trade	16:35:19 - 04-Sep-26
Buy*	90	876.50p	Automatic Execution	16:29:55 - 04-Sep-26
Buy*	2	876.50p	Automatic Execution	16:29:55 - 04-Sep-26
Buy*	177	876.50p	Automatic Execution	16:29:53 - 04-Sep-26
Buy*	6	876.50p	Automatic Execution	16:29:53 - 04-Sep-26
Buy*	68	877.50p	Automatic Execution	16:29:52 - 04-Sep-26
Sell*	5	876.00p	Automatic Execution	16:29:33 - 04-Sep-26
Sell*	42	877.00p	Automatic Execution	16:29:32 - 04-Sep-26
Sell*	33	877.00p	Automatic Execution	16:29:32 - 04-Sep-26
Sell*	386	877.00p	Automatic Execution	16:29:32 - 04-Sep-26

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Aug 2026 (Mon)	870.00	870.00	870.00	870.00	0
28th Aug 2026 (Fri)	876.00	876.00	858.00	870.00	799,390
27th Aug 2026 (Thu)	909.00	909.00	862.50	874.00	385,464
26th Aug 2026 (Wed)	868.00	898.00	868.00	891.50	226,102
25th Aug 2026 (Tue)	888.00	894.50	874.00	889.00	247,033
24th Aug 2026 (Mon)	890.00	892.00	883.00	888.00	141,082
21st Aug 2026 (Fri)	887.50	887.50	874.50	884.00	244,831
20th Aug 2026 (Thu)	886.00	888.50	874.00	874.00	267,186
19th Aug 2026 (Wed)	892.00	892.00	865.00	886.00	197,733
18th Aug 2026 (Tue)	865.00	877.50	865.00	869.50	289,462
17th Aug 2026 (Mon)	890.50	890.50	867.00	868.50	243,540
14th Aug 2026 (Fri)	883.50	895.00	879.00	891.50	194,920
13th Aug 2026 (Thu)	860.00	889.50	860.00	878.50	197,017
12th Aug 2026 (Wed)	904.50	904.50	877.50	878.50	247,850
11th Aug 2026 (Tue)	887.00	891.50	881.50	886.00	379,183
10th Aug 2026 (Mon)	918.50	918.50	887.50	891.50	1,293,470
7th Aug 2026 (Fri)	910.00	910.00	882.00	895.00	991,468
6th Aug 2026 (Thu)	870.00	899.50	870.00	888.00	264,626
5th Aug 2026 (Wed)	866.50	898.00	866.50	892.50	230,674

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
1st Sep 2026 7:00 am	RNS	Total Voting Rights
3rd Aug 2026 7:00 am	RNS	Total Voting Rights
16th Jul 2026 7:00 am	RNS	Fourth quarter and full year trading update
1st Jul 2026 7:00 am	RNS	Total Voting Rights
11th Jun 2026 7:00 am	RNS	Director/PDMR Shareholding
1st Jun 2026 7:00 am	RNS	Total Voting Rights
12th May 2026 7:00 am	RNS	Director/PDMR Shareholding
8th May 2026 3:27 pm	RNS	Director/PDMR Shareholding - Replacement
8th May 2026 11:00 am	RNS	Director/PDMR Shareholding
1st May 2026 7:00 am	RNS	Total Voting Rights

See more Dunelm regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43