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	873.00p on 20-07-2026 at 09:52:11
Change	-3.00p -0.34%
Buy	873.50p
Sell	872.00p

Last Trade:	Buy 53.00 at 873.00p
Day's Volume:	30,170
Last Close:	876.00p
Open:	880.00p
ISIN:	GB00B1CKQ739

Day's Range	865.00p - 880.00p
52wk Range:	707.00p - 1,249.00p
Market Capitalisation:	£1.76b
VWAP:	873.34622p
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
Buy*	53	873.00p	SI Trade	10:52:11 - 20-Jul-26
Sell*	52	872.50p	SI Trade	10:52:11 - 20-Jul-26
Sell*	52	872.50p	SI Trade	10:52:11 - 20-Jul-26
Buy*	53	873.00p	SI Trade	10:52:11 - 20-Jul-26
Unknown*	0	872.00p	SI Trade	10:50:02 - 20-Jul-26
Unknown*	0	874.00p	SI Trade	10:49:28 - 20-Jul-26
Buy*	10	873.00p	SI Trade	10:49:28 - 20-Jul-26
Unknown*	0	873.00p	SI Trade	10:49:28 - 20-Jul-26
Sell*	128	873.00p	Automatic Execution	10:49:28 - 20-Jul-26
Sell*	22	873.00p	Automatic Execution	10:49:28 - 20-Jul-26

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
10th Jul 2026 (Fri)	801.00	816.00	780.50	809.00	315,287
9th Jul 2026 (Thu)	799.50	800.50	779.00	798.00	335,091
8th Jul 2026 (Wed)	802.50	808.50	774.50	779.50	466,226
7th Jul 2026 (Tue)	785.00	805.00	785.00	799.50	402,086
6th Jul 2026 (Mon)	821.00	821.00	793.00	797.50	622,682
3rd Jul 2026 (Fri)	804.00	804.00	790.50	800.50	251,010
2nd Jul 2026 (Thu)	777.00	802.00	777.00	795.00	638,283
1st Jul 2026 (Wed)	780.00	796.00	780.00	795.50	429,296
30th Jun 2026 (Tue)	824.50	824.50	786.50	786.50	535,924
29th Jun 2026 (Mon)	834.00	834.00	801.00	801.00	169,929
26th Jun 2026 (Fri)	815.00	820.00	797.00	813.00	200,817
25th Jun 2026 (Thu)	819.50	828.00	810.50	812.00	358,290
24th Jun 2026 (Wed)	772.50	810.50	771.50	809.00	742,226
23rd Jun 2026 (Tue)	792.50	796.00	785.50	785.50	381,261
22nd Jun 2026 (Mon)	784.00	800.50	780.50	792.50	204,883

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
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
1st Apr 2026 7:00 am	RNS	Total Voting Rights

See more Dunelm regulatory news

FTSE 100 Latest

Value10,559.81

Change-40.56