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	1,207.00p on 08-08-2025 at 08:42:02
Change	8.00p 0.67%
Buy	1,208.00p
Sell	1,207.00p

Last Trade:	Buy 1.00 at 1,208.00p
Day's Volume:	14,915
Last Close:	1,199.00p
Open:	1,202.00p
ISIN:	GB00B1CKQ739

Day's Range	1,199.00p - 1,207.00p
52wk Range:	837.00p - 1,273.00p
Market Capitalisation:	£2.43b
VWAP:	1,202.23411p
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
Buy*	1	1,208.00p	SI Trade	09:42:02 - 08-Aug-25
Unknown*	0	1,206.00p	SI Trade	09:39:43 - 08-Aug-25
Sell*	3	1,206.00p	SI Trade	09:39:43 - 08-Aug-25
Buy*	1	1,209.00p	SI Trade	09:31:49 - 08-Aug-25
Sell*	156	1,207.00p	Automatic Execution	09:31:49 - 08-Aug-25
Sell*	24	1,207.00p	Automatic Execution	09:31:18 - 08-Aug-25
Sell*	22	1,207.00p	Automatic Execution	09:31:18 - 08-Aug-25
Sell*	43	1,207.00p	Automatic Execution	09:31:18 - 08-Aug-25
Sell*	18	1,207.00p	Automatic Execution	09:31:18 - 08-Aug-25
Unknown*	0	1,207.00p	SI Trade	09:29:57 - 08-Aug-25

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	1,221.00	1,222.00	1,199.00	1,199.00	245,083
6th Aug 2025 (Wed)	1,249.00	1,249.00	1,216.00	1,217.00	294,175
5th Aug 2025 (Tue)	1,213.00	1,223.00	1,212.00	1,218.00	208,756
4th Aug 2025 (Mon)	1,174.00	1,216.00	1,174.00	1,212.00	617,882
1st Aug 2025 (Fri)	1,209.00	1,217.00	1,197.00	1,199.00	143,323
31st Jul 2025 (Thu)	1,202.00	1,225.00	1,201.00	1,216.00	470,231
30th Jul 2025 (Wed)	1,204.00	1,213.00	1,194.00	1,201.00	120,870
29th Jul 2025 (Tue)	1,224.00	1,224.00	1,192.00	1,209.00	176,841
28th Jul 2025 (Mon)	1,210.00	1,224.00	1,201.00	1,204.00	178,652
25th Jul 2025 (Fri)	1,221.00	1,221.00	1,195.00	1,210.00	493,799
24th Jul 2025 (Thu)	1,210.00	1,217.00	1,185.00	1,208.00	643,538
23rd Jul 2025 (Wed)	1,207.00	1,207.00	1,181.00	1,187.00	142,684
22nd Jul 2025 (Tue)	1,194.00	1,194.00	1,178.00	1,187.00	155,870
21st Jul 2025 (Mon)	1,230.00	1,230.00	1,186.00	1,194.00	209,371
18th Jul 2025 (Fri)	1,190.00	1,225.00	1,190.00	1,204.00	280,707
17th Jul 2025 (Thu)	1,116.00	1,208.00	1,116.00	1,187.00	491,009
16th Jul 2025 (Wed)	1,119.00	1,153.00	1,119.00	1,141.00	304,304
15th Jul 2025 (Tue)	1,133.00	1,137.00	1,125.00	1,130.00	534,363
14th Jul 2025 (Mon)	1,126.00	1,140.00	1,125.00	1,135.00	1,124,184
11th Jul 2025 (Fri)	1,144.00	1,145.00	1,123.00	1,127.00	741,308
10th Jul 2025 (Thu)	1,140.00	1,150.00	1,134.00	1,149.00	182,548
9th Jul 2025 (Wed)	1,115.00	1,139.00	1,114.00	1,137.00	307,488
8th Jul 2025 (Tue)	1,125.00	1,127.00	1,111.00	1,126.00	615,663

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
31st Jul 2025 7:00 am	RNS	Total Voting Rights
17th Jul 2025 7:00 am	RNS	Fourth quarter and full year trading update
14th Jul 2025 12:30 pm	RNS	Director Declaration
7th Jul 2025 12:30 pm	RNS	Appointment of CEO
1st Jul 2025 7:00 am	RNS	Total Voting Rights
17th Jun 2025 7:00 am	RNS	Director/PDMR Shareholding
30th May 2025 7:00 am	RNS	Total Voting Rights
8th May 2025 7:00 am	RNS	Director/PDMR Shareholding
6th May 2025 7:00 am	RNS	Appointment of Katharine Poulter as NED
30th Apr 2025 7:00 am	RNS	Total Voting Rights

See more Dunelm regulatory news

FTSE 100 Latest

Value9,104.46

Change3.69