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	782.00p on 25-09-2026 at 18:35:09
Change	7.00p 0.9%
Buy	781.00p
Sell	780.50p

Last Trade:	Sell 191.00 at 782.00p
Day's Volume:	303,694
Last Close:	782.00p
Open:	778.00p
ISIN:	GB00B1CKQ739

Day's Range	775.00p - 789.50p
52wk Range:	707.00p - 1,173.00p
Market Capitalisation:	£1.58b
VWAP:	781.85185p
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
Sell*	191	782.00p	Automatic Execution	16:35:22 - 25-Sep-26
Sell*	163,737	782.00p	Uncrossing Trade	16:35:22 - 25-Sep-26
Unknown*	0	782.00p	SI Trade	16:29:30 - 25-Sep-26
Sell*	1	780.50p	SI Trade	16:29:02 - 25-Sep-26
Unknown*	30	781.00p	SI Trade	16:29:02 - 25-Sep-26
Buy*	97	781.00p	Automatic Execution	16:29:02 - 25-Sep-26
Buy*	200	781.00p	Automatic Execution	16:29:02 - 25-Sep-26
Buy*	15	780.50p	Automatic Execution	16:29:00 - 25-Sep-26
Buy*	66	780.50p	Automatic Execution	16:29:00 - 25-Sep-26
Sell*	2	780.00p	Automatic Execution	16:28:11 - 25-Sep-26

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
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
16th Jul 2026 7:00 am	RNS	Fourth quarter and full year trading update

See more Dunelm regulatory news

FTSE 100 Latest

Value10,695.25

Change15.26