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	998.00p on 26-02-2026 at 16:50:37
Change	12.00p 1.22%
Buy	998.00p
Sell	996.00p

Last Trade:	Buy 451.00 at 998.00p
Day's Volume:	457,088
Last Close:	998.00p
Open:	992.00p
ISIN:	GB00B1CKQ739

Day's Range	986.00p - 998.00p
52wk Range:	837.00p - 1,249.00p
Market Capitalisation:	£2.02b
VWAP:	995.21776p
Shares in Issue:	202.64m

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*	451	998.00p	SI Trade	16:35:13 - 26-Feb-26
Buy*	190,287	998.00p	Suspected BUY Trade	16:35:13 - 26-Feb-26
Sell*	300	995.50p	SI Trade	16:29:52 - 26-Feb-26
Buy*	1,000	997.184p	Ordinary	16:28:47 - 26-Feb-26
Sell*	25	995.50p	SI Trade	16:26:39 - 26-Feb-26
Unknown*	4	996.50p	SI Trade	16:25:04 - 26-Feb-26
Unknown*	36	996.50p	SI Trade	16:23:21 - 26-Feb-26
Buy*	233	996.00p	Automatic Execution	16:23:02 - 26-Feb-26
Buy*	300	996.00p	Automatic Execution	16:23:02 - 26-Feb-26
Buy*	40	996.00p	Automatic Execution	16:23:02 - 26-Feb-26

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Feb 2026 (Thu)	992.00	998.00	986.00	998.00	457,088
25th Feb 2026 (Wed)	995.50	1,003.00	984.50	986.00	766,687
24th Feb 2026 (Tue)	970.00	998.50	970.00	995.00	518,311
23rd Feb 2026 (Mon)	987.00	995.00	970.00	984.50	1,047,840
20th Feb 2026 (Fri)	970.00	986.00	965.50	976.00	694,159
19th Feb 2026 (Thu)	980.50	981.50	971.00	973.00	861,300
18th Feb 2026 (Wed)	967.00	978.50	967.00	973.50	632,145
17th Feb 2026 (Tue)	985.00	985.00	965.00	975.50	1,071,815
16th Feb 2026 (Mon)	968.00	977.00	964.00	974.00	931,599
13th Feb 2026 (Fri)	948.00	970.00	948.00	968.00	1,039,272
12th Feb 2026 (Thu)	980.00	982.50	946.50	955.00	737,463
11th Feb 2026 (Wed)	992.00	1,001.00	951.00	952.00	686,826
10th Feb 2026 (Tue)	964.00	981.50	920.50	959.50	1,303,200
9th Feb 2026 (Mon)	952.50	961.50	931.50	937.00	925,700
6th Feb 2026 (Fri)	955.00	958.00	919.50	936.50	450,513
5th Feb 2026 (Thu)	946.50	946.50	922.50	930.00	342,046
4th Feb 2026 (Wed)	941.00	946.00	916.50	938.50	470,559
3rd Feb 2026 (Tue)	934.50	938.50	915.00	915.00	426,338
2nd Feb 2026 (Mon)	929.50	938.00	927.00	936.00	440,987
30th Jan 2026 (Fri)	923.50	930.00	921.50	924.00	278,000
29th Jan 2026 (Thu)	959.50	959.50	923.50	923.50	392,406
28th Jan 2026 (Wed)	951.00	951.00	932.00	932.00	404,626
27th Jan 2026 (Tue)	945.00	949.50	940.50	942.50	420,002
26th Jan 2026 (Mon)	970.00	970.00	946.50	947.00	398,286

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
25th Feb 2026 7:00 am	RNS	Transaction in Own Shares
24th Feb 2026 7:00 am	RNS	Director/PDMR Shareholding
24th Feb 2026 7:00 am	RNS	Transaction in Own Shares
23rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
20th Feb 2026 7:00 am	RNS	Transaction in Own Shares
19th Feb 2026 3:24 pm	RNS	Holding(s) in Company
19th Feb 2026 7:00 am	RNS	Transaction in Own Shares
18th Feb 2026 7:00 am	RNS	Transaction in Own Shares
17th Feb 2026 7:00 am	RNS	Transaction in Own Shares
16th Feb 2026 7:00 am	RNS	Purchases of Shares During Open Periods

See more Dunelm regulatory news

FTSE 100 Latest

Value10,846.70

Change40.29