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	1,116.00p on 09-10-2025 at 12:31:25
Change	-5.00p -0.45%
Buy	1,118.00p
Sell	1,115.00p

Last Trade:	Sell 8.00 at 1,116.00p
Day's Volume:	27,183
Last Close:	1,121.00p
Open:	1,126.00p
ISIN:	GB00B1CKQ739

Day's Range	1,114.00p - 1,126.00p
52wk Range:	837.00p - 1,249.00p
Market Capitalisation:	£2.25b
VWAP:	1,117.47437p
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*	8	1,116.00p	Automatic Execution	13:31:09 - 09-Oct-25
Sell*	2	1,116.00p	Automatic Execution	13:31:09 - 09-Oct-25
Sell*	136	1,116.00p	Automatic Execution	13:31:09 - 09-Oct-25
Sell*	214	1,116.00p	Automatic Execution	13:31:09 - 09-Oct-25
Sell*	219	1,117.00p	Automatic Execution	13:25:00 - 09-Oct-25
Sell*	117	1,117.00p	Automatic Execution	13:25:00 - 09-Oct-25
Sell*	214	1,117.00p	Automatic Execution	13:25:00 - 09-Oct-25
Sell*	18	1,117.00p	Automatic Execution	13:25:00 - 09-Oct-25
Buy*	1	1,118.00p	SI Trade	13:22:00 - 09-Oct-25
Sell*	295	1,117.48p	Ordinary	13:15:43 - 09-Oct-25

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Oct 2025 (Wed)	1,130.00	1,132.00	1,119.00	1,121.00	163,394
7th Oct 2025 (Tue)	1,109.00	1,134.00	1,109.00	1,127.00	136,709
6th Oct 2025 (Mon)	1,119.00	1,141.00	1,119.00	1,135.00	246,139
3rd Oct 2025 (Fri)	1,139.00	1,146.00	1,128.00	1,136.00	282,308
2nd Oct 2025 (Thu)	1,126.00	1,143.00	1,126.00	1,140.00	976,588
1st Oct 2025 (Wed)	1,110.00	1,128.00	1,110.00	1,124.00	622,969
30th Sep 2025 (Tue)	1,083.00	1,124.00	1,083.00	1,124.00	440,160
29th Sep 2025 (Mon)	1,087.00	1,099.00	1,080.00	1,099.00	384,852
26th Sep 2025 (Fri)	1,081.00	1,094.00	1,081.00	1,088.00	174,193
25th Sep 2025 (Thu)	1,084.00	1,090.00	1,074.00	1,082.00	202,055
24th Sep 2025 (Wed)	1,072.00	1,086.00	1,069.00	1,083.00	182,140
23rd Sep 2025 (Tue)	1,087.00	1,089.00	1,072.00	1,076.00	317,518
22nd Sep 2025 (Mon)	1,064.00	1,072.00	1,053.00	1,067.00	193,597
19th Sep 2025 (Fri)	1,091.00	1,091.00	1,057.00	1,063.00	661,268
18th Sep 2025 (Thu)	1,107.00	1,107.00	1,064.00	1,070.00	205,408
17th Sep 2025 (Wed)	1,059.00	1,088.00	1,059.00	1,083.00	346,718
16th Sep 2025 (Tue)	1,054.00	1,078.00	1,053.00	1,054.00	278,161
15th Sep 2025 (Mon)	1,059.00	1,075.00	1,059.00	1,072.00	228,926
12th Sep 2025 (Fri)	1,087.00	1,089.00	1,059.00	1,059.00	291,972
11th Sep 2025 (Thu)	1,083.00	1,094.00	1,069.00	1,080.00	476,133
10th Sep 2025 (Wed)	1,121.00	1,126.00	1,079.00	1,081.00	583,286
9th Sep 2025 (Tue)	1,175.00	1,215.00	1,104.00	1,117.00	877,519

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
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
9th Sep 2025 7:00 am	RNS	Preliminary Results
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

See more Dunelm regulatory news

FTSE 100 Latest

Value9,529.41

Change-19.46