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	791.00p on 24-04-2026 at 18:40:06
Change	-6.50p -0.82%
Buy	797.00p
Sell	795.50p

Last Trade:	Sell 1,670.00 at 800.094p
Day's Volume:	301,848
Last Close:	791.00p
Open:	797.00p
ISIN:	GB00B1CKQ739

Day's Range	791.00p - 805.00p
52wk Range:	770.00p - 1,249.00p
Market Capitalisation:	£1.59b
VWAP:	795.60591p
Shares in Issue:	201.31m

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
Sell*	1,670	800.094p	SI Trade Suspected SELL Trade	16:47:06 - 24-Apr-26
Sell*	7,363	794.889p	SI Trade Suspected SELL Trade	16:47:05 - 24-Apr-26
Sell*	345	791.00p	Automatic Execution	16:35:47 - 24-Apr-26
Sell*	1,397	791.00p	Automatic Execution	16:35:47 - 24-Apr-26
Sell*	479	791.00p	Automatic Execution	16:35:47 - 24-Apr-26
Sell*	696	791.00p	Automatic Execution	16:35:47 - 24-Apr-26
Sell*	116,197	791.00p	Uncrossing Trade	16:35:28 - 24-Apr-26
Sell*	50	796.237p	Ordinary	16:29:48 - 24-Apr-26
Sell*	149	796.00p	Automatic Execution	16:29:47 - 24-Apr-26
Sell*	7	796.00p	Automatic Execution	16:29:47 - 24-Apr-26

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	797.00	805.00	791.00	791.00	301,848
23rd Apr 2026 (Thu)	810.00	811.00	797.50	797.50	891,721
22nd Apr 2026 (Wed)	814.50	824.00	811.00	811.50	337,469
21st Apr 2026 (Tue)	831.50	831.50	813.50	820.00	288,485
20th Apr 2026 (Mon)	820.50	822.00	807.00	812.00	230,931
17th Apr 2026 (Fri)	810.00	830.00	799.50	823.50	580,495
16th Apr 2026 (Thu)	801.00	823.50	788.00	809.00	1,838,346
15th Apr 2026 (Wed)	860.00	860.00	839.50	848.00	246,928
14th Apr 2026 (Tue)	836.00	853.50	834.50	853.50	313,867
13th Apr 2026 (Mon)	844.00	844.00	828.50	830.00	363,402
10th Apr 2026 (Fri)	852.00	856.00	839.50	841.50	1,316,323
9th Apr 2026 (Thu)	840.50	843.50	830.00	843.50	205,189
8th Apr 2026 (Wed)	837.00	857.50	827.00	842.50	278,813
7th Apr 2026 (Tue)	808.00	817.50	800.50	801.00	254,901
6th Apr 2026 (Mon)	810.00	810.00	810.00	810.00	0
3rd Apr 2026 (Fri)	810.00	810.00	810.00	810.00	0
2nd Apr 2026 (Thu)	817.50	817.50	787.50	810.00	254,456
1st Apr 2026 (Wed)	800.00	804.50	789.00	804.50	293,751
31st Mar 2026 (Tue)	787.00	797.00	783.50	784.00	317,416
30th Mar 2026 (Mon)	783.50	783.50	770.00	780.00	358,346
27th Mar 2026 (Fri)	809.50	809.50	778.50	786.50	229,641
26th Mar 2026 (Thu)	780.50	806.00	780.50	795.00	1,810,082
25th Mar 2026 (Wed)	807.00	807.00	788.00	799.00	217,811

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
16th Apr 2026 7:00 am	RNS	Third quarter trading update
1st Apr 2026 7:00 am	RNS	Total Voting Rights
31st Mar 2026 7:00 am	RNS	Director/PDMR Shareholding
10th Mar 2026 7:00 am	RNS	Transaction in Own Shares
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares
5th Mar 2026 7:00 am	RNS	Transaction in Own Shares
4th Mar 2026 7:00 am	RNS	Transaction in Own Shares
3rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
2nd Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Dunelm regulatory news

FTSE 100 Latest

Value10,379.08

Change-77.93