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	878.50p on 13-08-2026 at 18:35:07
Change	0.00p 0%
Buy	879.50p
Sell	878.00p

Last Trade:	Unknown 6,479.00 at 878.50p
Day's Volume:	197,017
Last Close:	878.50p
Open:	860.00p
ISIN:	GB00B1CKQ739

Day's Range	860.00p - 889.50p
52wk Range:	707.00p - 1,248.00p
Market Capitalisation:	£1.77b
VWAP:	881.15721p
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*	6,479	878.50p	SI Trade Negotiated Trade	16:56:10 - 13-Aug-26
Unknown*	99,141	878.50p	Uncrossing Trade	16:35:14 - 13-Aug-26
Buy*	78	879.00p	Automatic Execution	16:29:40 - 13-Aug-26
Buy*	121	879.00p	Automatic Execution	16:29:40 - 13-Aug-26
Buy*	90	879.00p	Automatic Execution	16:29:40 - 13-Aug-26
Sell*	37	878.50p	Automatic Execution	16:29:28 - 13-Aug-26
Sell*	90	878.50p	Automatic Execution	16:29:28 - 13-Aug-26
Sell*	111	878.50p	Automatic Execution	16:29:28 - 13-Aug-26
Buy*	78	879.00p	Automatic Execution	16:29:15 - 13-Aug-26
Buy*	49	879.00p	Automatic Execution	16:29:15 - 13-Aug-26

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Aug 2026 (Tue)	893.50	893.50	878.00	886.00	979,095
3rd Aug 2026 (Mon)	875.00	895.50	875.00	889.00	617,608
31st Jul 2026 (Fri)	890.00	892.00	869.50	869.50	361,870
30th Jul 2026 (Thu)	894.00	902.00	888.50	890.00	267,325
29th Jul 2026 (Wed)	893.00	905.00	887.50	894.00	446,439
28th Jul 2026 (Tue)	876.00	893.00	876.00	888.00	609,094
27th Jul 2026 (Mon)	877.50	880.50	870.00	877.00	384,541
24th Jul 2026 (Fri)	834.00	867.50	834.00	867.50	350,486
23rd Jul 2026 (Thu)	874.00	874.50	853.00	857.50	420,441
22nd Jul 2026 (Wed)	858.50	866.00	845.50	865.50	389,195
21st Jul 2026 (Tue)	874.50	874.50	854.00	864.50	219,048
20th Jul 2026 (Mon)	880.00	884.00	865.00	878.00	422,484
17th Jul 2026 (Fri)	887.50	887.50	866.50	876.00	616,307
16th Jul 2026 (Thu)	834.00	879.50	830.00	860.50	1,322,456
15th Jul 2026 (Wed)	789.00	817.50	789.00	817.50	885,141
14th Jul 2026 (Tue)	820.00	820.00	791.50	800.00	641,123
13th Jul 2026 (Mon)	810.00	814.50	804.00	808.50	393,536

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
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
16th Apr 2026 7:00 am	RNS	Third quarter trading update

See more Dunelm regulatory news

FTSE 100 Latest

Value10,772.67

Change-60.48