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	923.50p on 06-02-2026 at 09:12:53
Change	-6.50p -0.7%
Buy	924.00p
Sell	922.50p

Last Trade:	Buy 95.00 at 923.50p
Day's Volume:	48,273
Last Close:	930.00p
Open:	955.00p
ISIN:	GB00B1CKQ739

Day's Range	919.50p - 955.00p
52wk Range:	837.00p - 1,249.00p
Market Capitalisation:	£1.87b
VWAP:	924.50786p
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
Buy*	95	923.50p	Automatic Execution	09:12:53 - 06-Feb-26
Buy*	11	923.50p	Automatic Execution	09:12:53 - 06-Feb-26
Buy*	119	923.50p	Automatic Execution	09:12:53 - 06-Feb-26
Buy*	119	923.50p	Automatic Execution	09:12:53 - 06-Feb-26
Sell*	550	922.38p	Ordinary	09:12:39 - 06-Feb-26
Buy*	146	922.898p	Ordinary	09:11:40 - 06-Feb-26
Buy*	5	923.50p	SI Trade	09:10:23 - 06-Feb-26
Sell*	452	922.1843p	Ordinary	09:08:41 - 06-Feb-26
Buy*	72	922.00p	Automatic Execution	09:07:33 - 06-Feb-26
Buy*	76	922.00p	Automatic Execution	09:07:33 - 06-Feb-26

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	955.00	955.00	919.50	930.00	48,273
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
8th Jan 2026 (Thu)	1,122.00	1,160.00	1,122.00	1,160.00	385,133
7th Jan 2026 (Wed)	1,150.00	1,154.00	1,131.00	1,154.00	404,494
6th Jan 2026 (Tue)	1,142.00	1,142.00	1,110.00	1,134.00	187,046

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

Value10,289.84

Change-19.38