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	790.00p on 02-10-2026 at 08:52:00
Change	12.00p 1.54%
Buy	791.00p
Sell	789.00p

Last Trade:	Unknown 0.00 at 791.00p
Day's Volume:	39,550
Last Close:	778.00p
Open:	797.00p
ISIN:	GB00B1CKQ739

Day's Range	778.00p - 797.00p
52wk Range:	707.00p - 1,173.00p
Market Capitalisation:	£1.59b
VWAP:	784.06248p
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
Unknown*	0	791.00p	SI Trade	09:52:00 - 02-Oct-26
Buy*	61	790.00p	Automatic Execution	09:50:28 - 02-Oct-26
Buy*	251	789.948p	Ordinary	09:44:33 - 02-Oct-26
Sell*	59	789.00p	Automatic Execution	09:44:33 - 02-Oct-26
Sell*	198	789.00p	Automatic Execution	09:44:33 - 02-Oct-26
Sell*	177	789.50p	Automatic Execution	09:43:50 - 02-Oct-26
Sell*	160	789.50p	Automatic Execution	09:43:50 - 02-Oct-26
Sell*	54	789.50p	Automatic Execution	09:43:50 - 02-Oct-26
Sell*	50	790.497p	Ordinary	09:43:46 - 02-Oct-26
Sell*	306	789.50p	Automatic Execution	09:39:55 - 02-Oct-26

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Oct 2026 (Thu)	796.50	803.00	776.50	778.00	418,207
30th Sep 2026 (Wed)	809.50	812.00	799.50	804.50	402,925
29th Sep 2026 (Tue)	811.00	811.00	796.50	801.50	301,937
28th Sep 2026 (Mon)	787.50	810.00	773.50	803.00	753,791
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

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
1st Oct 2026 7:00 am	RNS	Director Declaration
1st Oct 2026 7:00 am	RNS	Total Voting Rights
29th Sep 2026 11:00 am	RNS	Director/PDMR Shareholding
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

See more Dunelm regulatory news

FTSE 100 Latest

Value10,500.23

Change71.96