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	1,160.00p on 08-01-2026 at 19:40:05
Change	6.00p 0.52%
Buy	1,152.00p
Sell	1,150.00p

Last Trade:	Buy 505.00 at 1,160.00p
Day's Volume:	385,133
Last Close:	1,160.00p
Open:	1,122.00p
ISIN:	GB00B1CKQ739

Day's Range	1,122.00p - 1,160.00p
52wk Range:	837.00p - 1,249.00p
Market Capitalisation:	£2.34b
VWAP:	1,153.16p
Shares in Issue:	201.68m

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*	505	1,160.00p	SI Trade	16:35:04 - 08-Jan-26
Buy*	634	1,160.00p	SI Trade	16:35:04 - 08-Jan-26
Buy*	6,707	1,160.00p	SI Trade	16:35:04 - 08-Jan-26
Buy*	149	1,160.00p	Automatic Execution	16:35:04 - 08-Jan-26
Unknown*	135	1,151.00p	SI Trade	16:29:55 - 08-Jan-26
Buy*	95	1,151.00p	Automatic Execution	16:28:46 - 08-Jan-26
Buy*	9	1,150.00p	Automatic Execution	16:28:34 - 08-Jan-26
Buy*	2	1,150.00p	Automatic Execution	16:28:34 - 08-Jan-26
Buy*	108	1,150.00p	Automatic Execution	16:28:33 - 08-Jan-26
Buy*	117	1,150.00p	Automatic Execution	16:28:33 - 08-Jan-26

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jan 2026 (Thu)	1,122.00	1,160.00	1,122.00	1,160.00	385,133
7th Jan 2026 (Wed)	1,150.00	1,154.00	1,131.00	1,154.00	404,494
6th Jan 2026 (Tue)	1,142.00	1,142.00	1,110.00	1,134.00	187,046
5th Jan 2026 (Mon)	1,138.00	1,138.00	1,100.00	1,123.00	548,963
2nd Jan 2026 (Fri)	1,154.00	1,154.00	1,105.00	1,117.00	217,425
1st Jan 2026 (Thu)	1,130.00	1,130.00	1,130.00	1,130.00	0
31st Dec 2025 (Wed)	1,162.00	1,162.00	1,124.00	1,130.00	56,295
30th Dec 2025 (Tue)	1,143.00	1,143.00	1,127.00	1,137.00	83,632
29th Dec 2025 (Mon)	1,141.00	1,141.00	1,112.00	1,134.00	175,585
26th Dec 2025 (Fri)	1,112.00	1,112.00	1,112.00	1,112.00	0
25th Dec 2025 (Thu)	1,112.00	1,112.00	1,112.00	1,112.00	0
24th Dec 2025 (Wed)	1,118.00	1,120.00	1,112.00	1,112.00	48,084
23rd Dec 2025 (Tue)	1,132.00	1,132.00	1,111.00	1,115.00	83,536
22nd Dec 2025 (Mon)	1,139.00	1,139.00	1,113.00	1,121.00	843,194
19th Dec 2025 (Fri)	1,115.00	1,125.00	1,104.00	1,125.00	1,138,835
18th Dec 2025 (Thu)	1,087.00	1,126.00	1,087.00	1,123.00	147,919
17th Dec 2025 (Wed)	1,119.00	1,126.00	1,107.00	1,107.00	401,265
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

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
31st Dec 2025 7:00 am	RNS	Total Voting Rights
31st Dec 2025 7:00 am	RNS	Total Voting Rights
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

See more Dunelm regulatory news

FTSE 100 Latest

Value10,044.69

Change-3.52