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	1,105.00p on 17-11-2025 at 14:17:14
Change	-28.00p -2.47%
Buy	1,105.00p
Sell	1,104.00p

Last Trade:	Buy 102.00 at 1,105.00p
Day's Volume:	245,303
Last Close:	1,133.00p
Open:	1,116.00p
ISIN:	GB00B1CKQ739

Day's Range	1,105.00p - 1,135.00p
52wk Range:	837.00p - 1,249.00p
Market Capitalisation:	£2.23b
VWAP:	1,111.27039p
Shares in Issue:	201.48m

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*	102	1,105.00p	Automatic Execution	14:17:14 - 17-Nov-25
Buy*	28	1,105.00p	Automatic Execution	14:17:14 - 17-Nov-25
Buy*	34	1,105.00p	Automatic Execution	14:17:14 - 17-Nov-25
Buy*	80	1,105.00p	Automatic Execution	14:17:14 - 17-Nov-25
Buy*	153	1,105.00p	Automatic Execution	14:17:14 - 17-Nov-25
Sell*	350	1,105.00p	Automatic Execution	14:17:14 - 17-Nov-25
Buy*	252	1,105.00p	Automatic Execution	14:17:14 - 17-Nov-25
Unknown*	0	1,105.00p	SI Trade	14:15:31 - 17-Nov-25
Sell*	306	1,105.00p	Automatic Execution	14:15:31 - 17-Nov-25
Buy*	5	1,105.00p	Automatic Execution	14:15:31 - 17-Nov-25

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Nov 2025 (Mon)	1,116.00	1,135.00	1,105.00	1,133.00	245,303
14th Nov 2025 (Fri)	1,136.00	1,136.00	1,116.00	1,133.00	200,584
13th Nov 2025 (Thu)	1,143.00	1,143.00	1,125.00	1,134.00	111,452
12th Nov 2025 (Wed)	1,140.00	1,141.00	1,126.00	1,139.00	182,070
11th Nov 2025 (Tue)	1,107.00	1,158.00	1,107.00	1,143.00	274,553
10th Nov 2025 (Mon)	1,120.00	1,133.00	1,117.00	1,133.00	229,369
7th Nov 2025 (Fri)	1,115.00	1,132.00	1,115.00	1,119.00	108,865
6th Nov 2025 (Thu)	1,149.00	1,149.00	1,127.00	1,127.00	172,222
5th Nov 2025 (Wed)	1,163.00	1,163.00	1,144.00	1,150.00	189,354
4th Nov 2025 (Tue)	1,123.00	1,171.00	1,123.00	1,157.00	278,348
3rd Nov 2025 (Mon)	1,154.00	1,170.00	1,140.00	1,157.00	385,233
31st Oct 2025 (Fri)	1,123.00	1,125.00	1,115.00	1,118.00	229,199
30th Oct 2025 (Thu)	1,133.00	1,146.00	1,121.00	1,124.00	744,286
29th Oct 2025 (Wed)	1,151.00	1,170.00	1,151.00	1,166.00	271,412
28th Oct 2025 (Tue)	1,150.00	1,156.00	1,141.50	1,156.00	163,089
27th Oct 2025 (Mon)	1,151.00	1,159.00	1,134.00	1,151.00	401,176
24th Oct 2025 (Fri)	1,142.00	1,152.00	1,129.00	1,142.00	378,829
23rd Oct 2025 (Thu)	1,165.00	1,173.00	1,120.00	1,143.00	890,297
22nd Oct 2025 (Wed)	1,115.00	1,156.00	1,115.00	1,148.00	1,029,835
21st Oct 2025 (Tue)	1,112.00	1,123.00	1,107.00	1,120.00	268,379
20th Oct 2025 (Mon)	1,116.00	1,123.00	1,101.00	1,102.00	310,935
17th Oct 2025 (Fri)	1,110.00	1,125.00	1,105.00	1,118.00	143,657

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
11th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
4th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
31st Oct 2025 9:52 am	RNS	Director/PDMR Shareholding
31st Oct 2025 7:00 am	RNS	Total Voting Rights
28th Oct 2025 7:00 am	RNS	Director/PDMR Shareholding
23rd Oct 2025 7:00 am	RNS	First quarter trading statement
9th Oct 2025 10:00 am	RNS	Notice of AGM, Annual Report and Accounts
8th Oct 2025 7:00 am	RNS	Block Listing Six Monthly Return
2nd Oct 2025 7:00 am	RNS	Director/PDMR Shareholding
1st Oct 2025 7:00 am	RNS	Total Voting Rights

See more Dunelm regulatory news

FTSE 100 Latest

Value9,686.52

Change-11.85