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	941.00p on 09-02-2026 at 14:28:03
Change	4.50p 0.48%
Buy	942.00p
Sell	940.00p

Last Trade:	Unknown 0.00 at 941.50p
Day's Volume:	577,986
Last Close:	936.50p
Open:	952.50p
ISIN:	GB00B1CKQ739

Day's Range	936.50p - 961.50p
52wk Range:	837.00p - 1,249.00p
Market Capitalisation:	£1.91b
VWAP:	945.86308p
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
Unknown*	0	941.50p	SI Trade	14:28:25 - 09-Feb-26
Buy*	89	940.75p	SI Trade	14:28:01 - 09-Feb-26
Sell*	308	941.00p	Automatic Execution	14:28:01 - 09-Feb-26
Sell*	195	941.00p	Automatic Execution	14:28:01 - 09-Feb-26
Unknown*	101	942.25p	SI Trade	14:27:17 - 09-Feb-26
Buy*	80	942.00p	Automatic Execution	14:27:17 - 09-Feb-26
Buy*	99	942.00p	Automatic Execution	14:27:17 - 09-Feb-26
Buy*	164	941.50p	SI Trade	14:26:52 - 09-Feb-26
Sell*	334	941.50p	Automatic Execution	14:26:52 - 09-Feb-26
Sell*	99	941.50p	Automatic Execution	14:26:52 - 09-Feb-26

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Feb 2026 (Mon)	952.50	961.50	931.50	936.50	676,877
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
23rd Jan 2026 (Fri)	956.00	961.00	944.50	951.00	343,847
22nd Jan 2026 (Thu)	940.50	964.00	940.50	955.00	425,407
21st Jan 2026 (Wed)	946.00	958.00	942.00	945.00	412,553
20th Jan 2026 (Tue)	948.00	958.00	945.50	945.50	994,676
19th Jan 2026 (Mon)	940.00	960.50	940.00	953.50	438,434
16th Jan 2026 (Fri)	948.00	961.00	938.00	950.00	929,426
15th Jan 2026 (Thu)	1,030.00	1,040.00	941.50	941.50	3,368,281
14th Jan 2026 (Wed)	1,161.00	1,170.00	1,150.00	1,170.00	290,896
13th Jan 2026 (Tue)	1,165.00	1,165.00	1,141.00	1,165.00	320,731
12th Jan 2026 (Mon)	1,162.00	1,162.00	1,147.00	1,156.00	303,318
9th Jan 2026 (Fri)	1,164.00	1,167.00	1,156.00	1,167.00	209,536

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
2nd Feb 2026 7:00 am	RNS	Total Voting Rights
15th Jan 2026 7:00 am	RNS	Second quarter and first half trading update
31st Dec 2025 7:00 am	RNS	Total Voting Rights
31st Dec 2025 7:00 am	RNS	Total Voting Rights
9th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
3rd Dec 2025 7:00 am	RNS	PDMR Shareholding
28th Nov 2025 7:00 am	RNS	Total Voting Rights
25th Nov 2025 10:14 am	RNS	Director/PDMR Shareholding Amendment
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 2:30 pm	RNS	Result of AGM

See more Dunelm regulatory news

FTSE 100 Latest

Value10,333.98

Change-35.77