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	787.50p on 22-09-2026 at 18:35:09
Change	1.00p 0.13%
Buy	790.50p
Sell	789.00p

Last Trade:	Buy 7,937.00 at 787.50p
Day's Volume:	478,801
Last Close:	787.50p
Open:	780.00p
ISIN:	GB00B1CKQ739

Day's Range	780.00p - 796.50p
52wk Range:	707.00p - 1,173.00p
Market Capitalisation:	£1.59b
VWAP:	790.30852p
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
Buy*	7,937	787.50p	SI Trade	16:35:06 - 22-Sep-26
Unknown*	163,278	787.50p	Uncrossing Trade	16:35:06 - 22-Sep-26
Sell*	34	789.00p	Automatic Execution	16:29:53 - 22-Sep-26
Sell*	141	789.00p	SI Trade	16:29:47 - 22-Sep-26
Sell*	67	789.50p	Automatic Execution	16:29:27 - 22-Sep-26
Sell*	133	789.50p	Automatic Execution	16:29:27 - 22-Sep-26
Sell*	138	789.50p	Automatic Execution	16:29:27 - 22-Sep-26
Sell*	34	789.50p	Automatic Execution	16:29:27 - 22-Sep-26
Sell*	101	789.50p	Automatic Execution	16:29:24 - 22-Sep-26
Sell*	98	790.00p	Automatic Execution	16:29:04 - 22-Sep-26

See more Dunelm trades

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

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
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
1st Jul 2026 7:00 am	RNS	Total Voting Rights
11th Jun 2026 7:00 am	RNS	Director/PDMR Shareholding

See more Dunelm regulatory news

FTSE 100 Latest

Value10,708.33

Change-30.68