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	773.00p on 05-10-2026 at 10:35:34
Change	-7.00p -0.9%
Buy	774.00p
Sell	773.00p

Last Trade:	Sell 76.00 at 773.378p
Day's Volume:	126,302
Last Close:	780.00p
Open:	783.00p
ISIN:	GB00B1CKQ739

Day's Range	772.50p - 783.00p
52wk Range:	707.00p - 1,173.00p
Market Capitalisation:	£1.56b
VWAP:	777.83251p
Shares in Issue:	201.62m

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*	76	773.378p	Ordinary	11:35:33 - 05-Oct-26
Sell*	208	773.00p	Automatic Execution	11:35:12 - 05-Oct-26
Sell*	195	773.00p	Automatic Execution	11:35:12 - 05-Oct-26
Sell*	187	773.00p	Automatic Execution	11:35:12 - 05-Oct-26
Sell*	176	773.50p	Automatic Execution	11:35:09 - 05-Oct-26
Sell*	249	773.50p	Automatic Execution	11:35:09 - 05-Oct-26
Sell*	148	773.50p	Automatic Execution	11:35:00 - 05-Oct-26
Buy*	4,000	774.00p	Automatic Execution	11:35:00 - 05-Oct-26
Sell*	2	772.50p	SI Trade	11:34:55 - 05-Oct-26
Buy*	161	773.50p	Automatic Execution	11:34:55 - 05-Oct-26

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2026 (Fri)	797.00	797.00	778.00	780.00	370,810
1st Oct 2026 (Thu)	796.50	803.00	776.50	778.00	418,207
30th Sep 2026 (Wed)	809.50	812.00	799.50	804.50	402,925
29th Sep 2026 (Tue)	811.00	811.00	796.50	801.50	301,937
28th Sep 2026 (Mon)	787.50	810.00	773.50	803.00	753,791
25th Sep 2026 (Fri)	778.00	789.50	775.00	782.00	303,694
24th Sep 2026 (Thu)	799.00	799.00	774.50	775.00	469,403
23rd Sep 2026 (Wed)	799.00	799.00	778.00	782.50	464,190
22nd Sep 2026 (Tue)	780.00	796.50	780.00	787.50	478,801
21st Sep 2026 (Mon)	765.00	790.50	764.50	786.50	465,653
18th Sep 2026 (Fri)	765.00	765.00	756.50	758.00	1,155,341
17th Sep 2026 (Thu)	757.00	772.50	754.00	762.50	1,759,297
16th Sep 2026 (Wed)	755.50	771.00	753.00	754.50	1,435,216
15th Sep 2026 (Tue)	776.50	776.50	759.00	759.00	1,189,655
14th Sep 2026 (Mon)	750.00	770.00	747.00	770.00	1,228,658
11th Sep 2026 (Fri)	742.00	763.00	742.00	750.00	556,747
10th Sep 2026 (Thu)	745.00	782.50	741.00	749.50	765,170
9th Sep 2026 (Wed)	761.00	779.00	728.50	734.00	1,659,451
8th Sep 2026 (Tue)	815.00	815.50	760.00	760.00	3,561,898
7th Sep 2026 (Mon)	876.00	897.50	876.00	886.50	834,286

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
1st Oct 2026 7:00 am	RNS	Director Declaration
1st Oct 2026 7:00 am	RNS	Total Voting Rights
29th Sep 2026 11:00 am	RNS	Director/PDMR Shareholding
25th Sep 2026 7:00 am	RNS	Director/PDMR Shareholding
23rd Sep 2026 11:00 am	RNS	Director/PDMR Shareholding
16th Sep 2026 1:54 pm	RNS	Director/PDMR Shareholding
10th Sep 2026 12:00 pm	RNS	Director/PDMR Shareholding
10th Sep 2026 7:00 am	RNS	Director/PDMR Shareholding
8th Sep 2026 7:00 am	RNS	Strategy Update: Winning Hearts & Homes
8th Sep 2026 7:00 am	RNS	Preliminary Results

See more Dunelm regulatory news

FTSE 100 Latest

Value10,486.97

Change25.02